| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Feb 2022 | CNY | 14.04 | 13.44 | 13.65 | 13.81 | 13.81 | -0.04 (-0.29%) | 2,419,260 |
| 11 Feb 2022 | CNY | 14.1 | 13.25 | 13.35 | 13.85 | 13.85 | +0.37 (+2.74%) | 2,621,680 |
| 10 Feb 2022 | CNY | 13.68 | 13.35 | 13.53 | 13.48 | 13.48 | 0.0 (0.0%) | 839,000 |
| 9 Feb 2022 | CNY | 13.55 | 12.87 | 12.97 | 13.48 | 13.48 | +0.51 (+3.93%) | 1,467,060 |
| 8 Feb 2022 | CNY | 13 | 12.43 | 12.43 | 12.97 | 12.97 | +0.59 (+4.77%) | 1,261,700 |
| 7 Feb 2022 | CNY | 12.53 | 12.1 | 12.31 | 12.38 | 12.38 | +0.25 (+2.06%) | 928,400 |
| 28 Jan 2022 | CNY | 12.26 | 11.86 | 11.89 | 12.13 | 12.13 | +0.29 (+2.45%) | 957,100 |
| 27 Jan 2022 | CNY | 12.53 | 11.81 | 12.37 | 11.84 | 11.84 | -0.48 (-3.90%) | 815,400 |
| 26 Jan 2022 | CNY | 12.49 | 12.14 | 12.14 | 12.32 | 12.32 | +0.19 (+1.57%) | 586,800 |
| 25 Jan 2022 | CNY | 12.85 | 12 | 12.81 | 12.13 | 12.13 | -0.76 (-5.90%) | 1,112,300 |
| 24 Jan 2022 | CNY | 12.95 | 12.59 | 12.95 | 12.89 | 12.89 | -0.01 (-0.08%) | 699,600 |
| 21 Jan 2022 | CNY | 13.08 | 12.72 | 12.76 | 12.9 | 12.9 | +0.14 (+1.10%) | 824,900 |
| 20 Jan 2022 | CNY | 13.48 | 12.73 | 13.35 | 12.76 | 12.76 | -0.59 (-4.42%) | 1,401,900 |
| 19 Jan 2022 | CNY | 13.45 | 13.13 | 13.18 | 13.35 | 13.35 | +0.13 (+0.98%) | 892,190 |
| 18 Jan 2022 | CNY | 13.67 | 13.08 | 13.63 | 13.22 | 13.22 | -0.42 (-3.08%) | 1,300,200 |
| 17 Jan 2022 | CNY | 14.05 | 13.5 | 13.72 | 13.64 | 13.64 | -0.09 (-0.66%) | 1,653,400 |
| 14 Jan 2022 | CNY | 14.06 | 13.7 | 14.01 | 13.73 | 13.73 | -0.27 (-1.93%) | 1,501,700 |
| 13 Jan 2022 | CNY | 14.32 | 13.98 | 14 | 14 | 14 | +0.02 (+0.14%) | 1,554,400 |
| 12 Jan 2022 | CNY | 14.09 | 13.75 | 13.75 | 13.98 | 13.98 | +0.11 (+0.79%) | 1,418,700 |
| 11 Jan 2022 | CNY | 14.35 | 13.81 | 14.19 | 13.87 | 13.87 | -0.32 (-2.26%) | 1,954,500 |
| 10 Jan 2022 | CNY | 14.25 | 13.33 | 13.68 | 14.19 | 14.19 | +0.51 (+3.73%) | 2,967,200 |
| 7 Jan 2022 | CNY | 14.1 | 13.62 | 13.64 | 13.68 | 13.68 | -0.06 (-0.44%) | 1,934,030 |
| 6 Jan 2022 | CNY | 13.88 | 13.42 | 13.49 | 13.74 | 13.74 | +0.21 (+1.55%) | 1,768,200 |
| 5 Jan 2022 | CNY | 13.8 | 13.3 | 13.5 | 13.53 | 13.53 | +0.03 (+0.22%) | 2,162,900 |
| 4 Jan 2022 | CNY | 13.55 | 12.83 | 12.93 | 13.5 | 13.5 | +0.65 (+5.06%) | 2,012,300 |
| 31 Dec 2021 | CNY | 12.93 | 12.7 | 12.77 | 12.85 | 12.85 | +0.16 (+1.26%) | 970,400 |
| 30 Dec 2021 | CNY | 13.11 | 12.69 | 12.95 | 12.69 | 12.69 | -0.26 (-2.01%) | 1,509,510 |
| 29 Dec 2021 | CNY | 13.55 | 12.92 | 13.36 | 12.95 | 12.95 | -0.41 (-3.07%) | 1,414,950 |
| 28 Dec 2021 | CNY | 13.54 | 12.48 | 12.6 | 13.36 | 13.36 | +0.67 (+5.28%) | 2,521,200 |
| 27 Dec 2021 | CNY | 12.97 | 12.4 | 12.67 | 12.69 | 12.69 | +0.22 (+1.76%) | 1,626,800 |
