| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Feb 2022 | CNY | 11.52 | 11.64 | 11.38 | 11.4 | 11.4 | -0.05 (-0.44%) | 5,738,284 |
| 24 Feb 2022 | CNY | 11.78 | 11.92 | 11.35 | 11.45 | 11.45 | -0.38 (-3.21%) | 9,879,482 |
| 23 Feb 2022 | CNY | 11.8 | 12 | 11.8 | 11.83 | 11.83 | +0.01 (+0.08%) | 5,129,168 |
| 22 Feb 2022 | CNY | 11.9 | 11.95 | 11.72 | 11.82 | 11.82 | -0.13 (-1.09%) | 6,671,139 |
| 21 Feb 2022 | CNY | 11.93 | 12.04 | 11.9 | 11.95 | 11.95 | -0.05 (-0.42%) | 4,512,610 |
| 18 Feb 2022 | CNY | 11.85 | 12.02 | 11.8 | 12 | 12 | +0.08 (+0.67%) | 4,603,642 |
| 17 Feb 2022 | CNY | 12.05 | 12.07 | 11.88 | 11.92 | 11.92 | -0.13 (-1.08%) | 4,736,892 |
| 16 Feb 2022 | CNY | 12.08 | 12.22 | 12.03 | 12.05 | 12.05 | 0.0 (0.0%) | 4,497,583 |
| 15 Feb 2022 | CNY | 12.12 | 12.14 | 12.02 | 12.05 | 12.05 | -0.1 (-0.82%) | 4,659,214 |
| 14 Feb 2022 | CNY | 11.92 | 12.26 | 11.86 | 12.15 | 12.15 | +0.09 (+0.75%) | 6,440,882 |
| 11 Feb 2022 | CNY | 12.13 | 12.21 | 12.03 | 12.06 | 12.06 | -0.11 (-0.90%) | 5,381,396 |
| 10 Feb 2022 | CNY | 12.08 | 12.17 | 12.05 | 12.17 | 12.17 | +0.1 (+0.83%) | 5,425,200 |
| 9 Feb 2022 | CNY | 12.1 | 12.25 | 12.05 | 12.07 | 12.07 | -0.03 (-0.25%) | 5,990,471 |
| 8 Feb 2022 | CNY | 11.94 | 12.11 | 11.88 | 12.1 | 12.1 | +0.16 (+1.34%) | 5,071,529 |
| 7 Feb 2022 | CNY | 11.92 | 12.13 | 11.89 | 11.94 | 11.94 | +0.14 (+1.19%) | 7,099,434 |
| 28 Jan 2022 | CNY | 11.35 | 11.9 | 11.24 | 11.8 | 11.8 | +0.65 (+5.83%) | 10,914,279 |
| 27 Jan 2022 | CNY | 11.59 | 11.6 | 11.14 | 11.15 | 11.15 | -0.38 (-3.30%) | 9,167,270 |
| 26 Jan 2022 | CNY | 11.88 | 11.93 | 11.51 | 11.53 | 11.53 | -0.2 (-1.71%) | 9,031,651 |
| 25 Jan 2022 | CNY | 13.01 | 13.03 | 11.73 | 11.73 | 11.73 | -1.3 (-9.98%) | 24,812,439 |
| 24 Jan 2022 | CNY | 13.12 | 13.2 | 13.03 | 13.03 | 13.03 | -0.13 (-0.99%) | 6,471,201 |
| 21 Jan 2022 | CNY | 13.11 | 13.24 | 13.11 | 13.16 | 13.16 | +0.02 (+0.15%) | 6,138,163 |
| 20 Jan 2022 | CNY | 13.24 | 13.31 | 13.13 | 13.14 | 13.14 | -0.16 (-1.20%) | 6,779,679 |
| 19 Jan 2022 | CNY | 13.15 | 13.34 | 13.12 | 13.3 | 13.3 | +0.09 (+0.68%) | 7,534,165 |
| 18 Jan 2022 | CNY | 13.43 | 13.43 | 13.05 | 13.21 | 13.21 | -0.14 (-1.05%) | 10,323,368 |
| 17 Jan 2022 | CNY | 13.3 | 13.44 | 13.28 | 13.35 | 13.35 | -0.01 (-0.07%) | 7,765,783 |
| 14 Jan 2022 | CNY | 13.62 | 13.69 | 13.35 | 13.36 | 13.36 | -0.28 (-2.05%) | 10,120,232 |
| 13 Jan 2022 | CNY | 13.56 | 13.74 | 13.54 | 13.64 | 13.64 | +0.08 (+0.59%) | 10,070,688 |
| 12 Jan 2022 | CNY | 13.47 | 13.58 | 13.43 | 13.56 | 13.56 | +0.09 (+0.67%) | 6,719,866 |
| 11 Jan 2022 | CNY | 13.52 | 13.68 | 13.42 | 13.47 | 13.47 | -0.13 (-0.96%) | 7,035,300 |
| 10 Jan 2022 | CNY | 13.64 | 13.64 | 13.37 | 13.6 | 13.6 | -0.11 (-0.80%) | 9,560,143 |
