| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2022 | CNY | 11.74 | 11.8 | 11.34 | 11.75 | 11.75 | +0.09 (+0.77%) | 4,754,610 |
| 25 Feb 2022 | CNY | 11.57 | 11.98 | 11.45 | 11.66 | 11.66 | +0.05 (+0.43%) | 5,650,027 |
| 24 Feb 2022 | CNY | 11.48 | 11.68 | 10.96 | 11.61 | 11.61 | +0.08 (+0.69%) | 7,198,954 |
| 23 Feb 2022 | CNY | 11.32 | 11.62 | 11.2 | 11.53 | 11.53 | +0.23 (+2.04%) | 4,978,509 |
| 22 Feb 2022 | CNY | 11.53 | 11.55 | 11.21 | 11.3 | 11.3 | -0.37 (-3.17%) | 5,006,598 |
| 21 Feb 2022 | CNY | 11.45 | 11.75 | 11.25 | 11.67 | 11.67 | +0.27 (+2.37%) | 5,480,251 |
| 18 Feb 2022 | CNY | 11.51 | 11.56 | 11.12 | 11.4 | 11.4 | -0.19 (-1.64%) | 7,135,300 |
| 17 Feb 2022 | CNY | 11.6 | 11.93 | 11.4 | 11.59 | 11.59 | -0.17 (-1.45%) | 7,669,658 |
| 16 Feb 2022 | CNY | 12.55 | 12.56 | 11.75 | 11.76 | 11.76 | -0.82 (-6.52%) | 10,316,422 |
| 15 Feb 2022 | CNY | 12.46 | 12.69 | 12.17 | 12.58 | 12.58 | -0.01 (-0.08%) | 9,144,665 |
| 14 Feb 2022 | CNY | 12.23 | 12.99 | 11.99 | 12.59 | 12.59 | +0.06 (+0.48%) | 11,513,199 |
| 11 Feb 2022 | CNY | 12.73 | 13.7 | 11.99 | 12.53 | 12.53 | -0.51 (-3.91%) | 18,271,088 |
| 10 Feb 2022 | CNY | 11.72 | 13.04 | 11.51 | 13.04 | 13.04 | +1.19 (+10.04%) | 18,930,705 |
| 9 Feb 2022 | CNY | 12.1 | 12.22 | 11.51 | 11.85 | 11.85 | -0.37 (-3.03%) | 11,389,571 |
| 8 Feb 2022 | CNY | 12.49 | 12.55 | 12.02 | 12.22 | 12.22 | -0.63 (-4.90%) | 12,230,298 |
| 7 Feb 2022 | CNY | 11.88 | 12.9 | 11.41 | 12.85 | 12.85 | +1.12 (+9.55%) | 14,752,270 |
| 28 Jan 2022 | CNY | 11.32 | 12.49 | 11.06 | 11.73 | 11.73 | +0.35 (+3.08%) | 13,416,012 |
| 27 Jan 2022 | CNY | 11.32 | 11.88 | 10.99 | 11.38 | 11.38 | +0.04 (+0.35%) | 15,137,561 |
| 26 Jan 2022 | CNY | 10.28 | 11.34 | 10.22 | 11.34 | 11.34 | +1.03 (+9.99%) | 11,242,025 |
| 25 Jan 2022 | CNY | 10.64 | 11.14 | 10.28 | 10.31 | 10.31 | -0.31 (-2.92%) | 7,158,978 |
| 24 Jan 2022 | CNY | 10.36 | 10.63 | 10.1 | 10.62 | 10.62 | +0.2 (+1.92%) | 5,989,307 |
| 21 Jan 2022 | CNY | 10.26 | 10.73 | 10.26 | 10.42 | 10.42 | +0.1 (+0.97%) | 3,476,714 |
| 20 Jan 2022 | CNY | 10.48 | 10.55 | 10.28 | 10.32 | 10.32 | -0.12 (-1.15%) | 3,998,800 |
| 19 Jan 2022 | CNY | 10 | 10.64 | 9.99 | 10.44 | 10.44 | +0.4 (+3.98%) | 7,284,382 |
| 18 Jan 2022 | CNY | 10.11 | 10.34 | 9.88 | 10.04 | 10.04 | -0.07 (-0.69%) | 5,341,206 |
| 17 Jan 2022 | CNY | 10.04 | 10.23 | 9.96 | 10.11 | 10.11 | +0.03 (+0.30%) | 3,130,700 |
| 14 Jan 2022 | CNY | 10.28 | 10.36 | 10.04 | 10.08 | 10.08 | -0.14 (-1.37%) | 2,568,478 |
| 13 Jan 2022 | CNY | 10.3 | 10.3 | 10.17 | 10.22 | 10.22 | -0.01 (-0.10%) | 3,051,954 |
| 12 Jan 2022 | CNY | 9.81 | 10.24 | 9.77 | 10.23 | 10.23 | +0.41 (+4.18%) | 4,726,249 |
| 11 Jan 2022 | CNY | 9.87 | 9.99 | 9.78 | 9.82 | 9.82 | -0.04 (-0.41%) | 1,210,750 |
