| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Feb 2022 | CNY | 10.61 | 10.72 | 10.58 | 10.69 | 10.69 | -0.07 (-0.65%) | 16,683,266 |
| 24 Feb 2022 | CNY | 10.58 | 10.97 | 10.52 | 10.76 | 10.76 | +0.11 (+1.03%) | 33,047,987 |
| 23 Feb 2022 | CNY | 10.57 | 10.72 | 10.48 | 10.65 | 10.65 | 0.0 (0.0%) | 12,515,396 |
| 22 Feb 2022 | CNY | 10.76 | 10.89 | 10.55 | 10.65 | 10.65 | +0.01 (+0.09%) | 18,588,394 |
| 21 Feb 2022 | CNY | 10.58 | 10.73 | 10.55 | 10.64 | 10.64 | +0.07 (+0.66%) | 9,313,158 |
| 18 Feb 2022 | CNY | 10.56 | 10.59 | 10.48 | 10.57 | 10.57 | -0.08 (-0.75%) | 8,924,233 |
| 17 Feb 2022 | CNY | 10.58 | 10.73 | 10.44 | 10.65 | 10.65 | +0.05 (+0.47%) | 11,440,231 |
| 16 Feb 2022 | CNY | 10.46 | 10.63 | 10.4 | 10.6 | 10.6 | +0.03 (+0.28%) | 10,370,662 |
| 15 Feb 2022 | CNY | 10.69 | 10.72 | 10.52 | 10.57 | 10.57 | -0.01 (-0.09%) | 11,108,888 |
| 14 Feb 2022 | CNY | 10.38 | 10.83 | 10.37 | 10.58 | 10.58 | +0.2 (+1.93%) | 15,544,128 |
| 11 Feb 2022 | CNY | 10.51 | 10.58 | 10.32 | 10.38 | 10.38 | -0.16 (-1.52%) | 9,308,869 |
| 10 Feb 2022 | CNY | 10.42 | 10.77 | 10.36 | 10.54 | 10.54 | +0.13 (+1.25%) | 18,771,243 |
| 9 Feb 2022 | CNY | 10.17 | 10.5 | 10.17 | 10.41 | 10.41 | +0.19 (+1.86%) | 15,246,600 |
| 8 Feb 2022 | CNY | 10.07 | 10.24 | 10.01 | 10.22 | 10.22 | +0.24 (+2.40%) | 12,832,569 |
| 7 Feb 2022 | CNY | 10.01 | 10.15 | 9.96 | 9.98 | 9.98 | +0.1 (+1.01%) | 9,668,922 |
| 28 Jan 2022 | CNY | 9.98 | 10.05 | 9.82 | 9.88 | 9.88 | +0.02 (+0.20%) | 12,695,049 |
| 27 Jan 2022 | CNY | 10.17 | 10.22 | 9.86 | 9.86 | 9.86 | -0.31 (-3.05%) | 16,390,823 |
| 26 Jan 2022 | CNY | 10.31 | 10.46 | 9.99 | 10.17 | 10.17 | -0.18 (-1.74%) | 22,567,094 |
| 25 Jan 2022 | CNY | 10.59 | 10.7 | 10.33 | 10.35 | 10.35 | -0.17 (-1.62%) | 19,373,020 |
| 24 Jan 2022 | CNY | 10.41 | 10.67 | 10.27 | 10.52 | 10.52 | +0.05 (+0.48%) | 17,410,934 |
| 21 Jan 2022 | CNY | 10.63 | 10.65 | 10.31 | 10.47 | 10.47 | -0.14 (-1.32%) | 18,101,106 |
| 20 Jan 2022 | CNY | 11.12 | 11.17 | 10.56 | 10.61 | 10.61 | -0.52 (-4.67%) | 28,982,588 |
| 19 Jan 2022 | CNY | 11.26 | 11.38 | 10.98 | 11.13 | 11.13 | -0.19 (-1.68%) | 14,091,773 |
| 18 Jan 2022 | CNY | 11.42 | 11.45 | 11.15 | 11.32 | 11.32 | -0.09 (-0.79%) | 18,410,878 |
| 17 Jan 2022 | CNY | 11.15 | 11.48 | 11.07 | 11.41 | 11.41 | +0.29 (+2.61%) | 16,165,645 |
| 14 Jan 2022 | CNY | 11.12 | 11.25 | 11.08 | 11.12 | 11.12 | -0.08 (-0.71%) | 12,957,472 |
| 13 Jan 2022 | CNY | 11.37 | 11.42 | 11 | 11.2 | 11.2 | -0.17 (-1.50%) | 21,660,277 |
| 12 Jan 2022 | CNY | 11.33 | 11.5 | 11.3 | 11.37 | 11.37 | +0.06 (+0.53%) | 14,166,228 |
| 11 Jan 2022 | CNY | 11.44 | 11.56 | 11.29 | 11.31 | 11.31 | -0.08 (-0.70%) | 15,624,803 |
| 10 Jan 2022 | CNY | 11.33 | 11.53 | 11.3 | 11.39 | 11.39 | 0.0 (0.0%) | 15,431,398 |
