| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2022 | CNY | 11.18 | 11.18 | 10.88 | 11.08 | 11.08 | -0.07 (-0.63%) | 2,790,063 |
| 25 Feb 2022 | CNY | 10.76 | 11.25 | 10.76 | 11.15 | 11.15 | +0.48 (+4.50%) | 4,238,923 |
| 24 Feb 2022 | CNY | 11.21 | 11.34 | 10.53 | 10.67 | 10.67 | -0.54 (-4.82%) | 6,487,552 |
| 23 Feb 2022 | CNY | 11.16 | 11.43 | 11.07 | 11.21 | 11.21 | +0.07 (+0.63%) | 4,306,900 |
| 22 Feb 2022 | CNY | 11.25 | 11.28 | 10.88 | 11.14 | 11.14 | -0.22 (-1.94%) | 5,369,266 |
| 21 Feb 2022 | CNY | 11.23 | 11.4 | 11.12 | 11.36 | 11.36 | +0.16 (+1.43%) | 4,876,304 |
| 18 Feb 2022 | CNY | 11.26 | 11.45 | 11.1 | 11.2 | 11.2 | -0.32 (-2.78%) | 5,838,531 |
| 17 Feb 2022 | CNY | 11.82 | 11.98 | 11.41 | 11.52 | 11.52 | -0.24 (-2.04%) | 8,384,435 |
| 16 Feb 2022 | CNY | 12.09 | 12.51 | 11.51 | 11.76 | 11.76 | -0.05 (-0.42%) | 16,463,194 |
| 15 Feb 2022 | CNY | 10.68 | 11.81 | 10.52 | 11.81 | 11.81 | +1.07 (+9.96%) | 8,974,706 |
| 14 Feb 2022 | CNY | 10.67 | 11.11 | 10.27 | 10.74 | 10.74 | +0.15 (+1.42%) | 7,973,404 |
| 11 Feb 2022 | CNY | 10.35 | 10.59 | 10.22 | 10.59 | 10.59 | +0.23 (+2.22%) | 5,860,193 |
| 10 Feb 2022 | CNY | 10.22 | 10.47 | 10.13 | 10.36 | 10.36 | +0.04 (+0.39%) | 3,712,081 |
| 9 Feb 2022 | CNY | 10.31 | 10.45 | 10.26 | 10.32 | 10.32 | -0.13 (-1.24%) | 3,356,208 |
| 8 Feb 2022 | CNY | 9.95 | 10.58 | 9.9 | 10.45 | 10.45 | +0.47 (+4.71%) | 5,378,900 |
| 7 Feb 2022 | CNY | 10.06 | 10.24 | 9.67 | 9.98 | 9.98 | +0.18 (+1.84%) | 4,696,501 |
| 28 Jan 2022 | CNY | 9.56 | 10.04 | 9.52 | 9.8 | 9.8 | +0.28 (+2.94%) | 3,519,106 |
| 27 Jan 2022 | CNY | 10.07 | 10.07 | 9.51 | 9.52 | 9.52 | -0.55 (-5.46%) | 3,608,846 |
| 26 Jan 2022 | CNY | 10.12 | 10.23 | 9.8 | 10.07 | 10.07 | -0.13 (-1.27%) | 4,237,690 |
| 25 Jan 2022 | CNY | 10.28 | 10.31 | 9.95 | 10.2 | 10.2 | -0.04 (-0.39%) | 3,948,337 |
| 24 Jan 2022 | CNY | 10.36 | 10.59 | 10.22 | 10.24 | 10.24 | -0.23 (-2.20%) | 3,004,469 |
| 21 Jan 2022 | CNY | 10.6 | 10.86 | 10.35 | 10.47 | 10.47 | -0.01 (-0.10%) | 4,148,713 |
| 20 Jan 2022 | CNY | 10.39 | 10.98 | 10.37 | 10.48 | 10.48 | +0.11 (+1.06%) | 7,819,809 |
| 19 Jan 2022 | CNY | 10.09 | 10.44 | 10.05 | 10.37 | 10.37 | +0.32 (+3.18%) | 4,120,242 |
| 18 Jan 2022 | CNY | 10.47 | 10.54 | 10.05 | 10.05 | 10.05 | -0.4 (-3.83%) | 4,065,731 |
| 17 Jan 2022 | CNY | 10.16 | 10.46 | 10.02 | 10.45 | 10.45 | +0.25 (+2.45%) | 4,574,201 |
| 14 Jan 2022 | CNY | 10.38 | 10.5 | 10.14 | 10.2 | 10.2 | -0.2 (-1.92%) | 5,809,363 |
| 13 Jan 2022 | CNY | 10.27 | 10.9 | 10.17 | 10.4 | 10.4 | +0.18 (+1.76%) | 10,850,222 |
| 12 Jan 2022 | CNY | 10.39 | 10.39 | 9.86 | 10.22 | 10.22 | +0.01 (+0.10%) | 13,093,078 |
| 11 Jan 2022 | CNY | 9.36 | 10.21 | 9.36 | 10.21 | 10.21 | +0.93 (+10.02%) | 11,938,289 |
