| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Mar 2022 | CNY | 9.7 | 10.05 | 9.6 | 9.99 | 9.99 | +0.09 (+0.91%) | 13,435,376 |
| 17 Mar 2022 | CNY | 9.95 | 10.06 | 9.87 | 9.9 | 9.9 | +0.08 (+0.81%) | 10,617,255 |
| 16 Mar 2022 | CNY | 9.79 | 9.84 | 9.33 | 9.82 | 9.82 | +0.22 (+2.29%) | 11,937,804 |
| 15 Mar 2022 | CNY | 10.24 | 10.4 | 9.57 | 9.6 | 9.6 | -0.73 (-7.07%) | 14,986,794 |
| 14 Mar 2022 | CNY | 10.43 | 10.65 | 10.33 | 10.33 | 10.33 | -0.17 (-1.62%) | 8,241,500 |
| 11 Mar 2022 | CNY | 10.49 | 10.52 | 10.2 | 10.5 | 10.5 | -0.08 (-0.76%) | 9,144,310 |
| 10 Mar 2022 | CNY | 10.69 | 10.76 | 10.48 | 10.58 | 10.58 | +0.04 (+0.38%) | 8,401,610 |
| 9 Mar 2022 | CNY | 10.82 | 10.88 | 10.02 | 10.54 | 10.54 | -0.24 (-2.23%) | 13,219,351 |
| 8 Mar 2022 | CNY | 11 | 11.03 | 10.69 | 10.78 | 10.78 | -0.23 (-2.09%) | 11,312,021 |
| 7 Mar 2022 | CNY | 10.93 | 11.11 | 10.92 | 11.01 | 11.01 | 0.0 (0.0%) | 11,634,303 |
| 4 Mar 2022 | CNY | 11.1 | 11.1 | 10.88 | 11.01 | 11.01 | -0.12 (-1.08%) | 11,488,564 |
| 3 Mar 2022 | CNY | 11.02 | 11.26 | 11.02 | 11.13 | 11.13 | +0.13 (+1.18%) | 15,424,141 |
| 2 Mar 2022 | CNY | 10.95 | 11.13 | 10.9 | 11 | 11 | +0.03 (+0.27%) | 9,519,715 |
| 1 Mar 2022 | CNY | 10.74 | 11.12 | 10.74 | 10.97 | 10.97 | +0.24 (+2.24%) | 16,221,627 |
| 28 Feb 2022 | CNY | 10.68 | 10.81 | 10.6 | 10.73 | 10.73 | +0.05 (+0.47%) | 8,555,039 |
| 25 Feb 2022 | CNY | 10.71 | 10.89 | 10.65 | 10.68 | 10.68 | +0.05 (+0.47%) | 11,049,407 |
| 24 Feb 2022 | CNY | 11 | 11.01 | 10.5 | 10.63 | 10.63 | -0.41 (-3.71%) | 17,823,077 |
| 23 Feb 2022 | CNY | 11.08 | 11.12 | 10.89 | 11.04 | 11.04 | 0.0 (0.0%) | 14,778,314 |
| 22 Feb 2022 | CNY | 11.09 | 11.21 | 10.95 | 11.04 | 11.04 | -0.18 (-1.60%) | 16,123,734 |
| 21 Feb 2022 | CNY | 11.27 | 11.27 | 11.08 | 11.22 | 11.22 | -0.04 (-0.36%) | 16,820,851 |
| 18 Feb 2022 | CNY | 10.95 | 11.29 | 10.9 | 11.26 | 11.26 | +0.25 (+2.27%) | 24,955,439 |
| 17 Feb 2022 | CNY | 11.07 | 11.1 | 10.87 | 11.01 | 11.01 | 0.0 (0.0%) | 16,492,257 |
| 16 Feb 2022 | CNY | 10.81 | 11.09 | 10.81 | 11.01 | 11.01 | +0.19 (+1.76%) | 17,466,846 |
| 15 Feb 2022 | CNY | 10.89 | 11.03 | 10.71 | 10.82 | 10.82 | +0.06 (+0.56%) | 13,657,272 |
| 14 Feb 2022 | CNY | 10.9 | 11.06 | 10.71 | 10.76 | 10.76 | -0.2 (-1.82%) | 14,693,586 |
| 11 Feb 2022 | CNY | 10.92 | 11.14 | 10.89 | 10.96 | 10.96 | +0.03 (+0.27%) | 24,278,358 |
| 10 Feb 2022 | CNY | 10.73 | 10.96 | 10.66 | 10.93 | 10.93 | +0.21 (+1.96%) | 21,888,701 |
| 9 Feb 2022 | CNY | 10.73 | 11.04 | 10.68 | 10.72 | 10.72 | -0.05 (-0.46%) | 16,268,966 |
| 8 Feb 2022 | CNY | 10.58 | 10.8 | 10.54 | 10.77 | 10.77 | +0.16 (+1.51%) | 18,339,418 |
| 7 Feb 2022 | CNY | 10.08 | 10.61 | 10.05 | 10.61 | 10.61 | +0.67 (+6.74%) | 27,052,680 |
