| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Feb 2022 | CNY | 14.54 | 14.8 | 13.81 | 14.08 | 14.08 | -0.35 (-2.43%) | 37,214,358 |
| 17 Feb 2022 | CNY | 13.15 | 14.43 | 12.88 | 14.43 | 14.43 | +1.31 (+9.98%) | 38,309,478 |
| 16 Feb 2022 | CNY | 13.36 | 13.44 | 13.01 | 13.12 | 13.12 | -0.88 (-6.29%) | 24,429,552 |
| 15 Feb 2022 | CNY | 13.48 | 14.27 | 13.23 | 14 | 14 | +0.7 (+5.26%) | 32,972,066 |
| 14 Feb 2022 | CNY | 13.71 | 13.74 | 13.13 | 13.3 | 13.3 | +0.81 (+6.49%) | 31,400,464 |
| 11 Feb 2022 | CNY | 12.46 | 12.68 | 12.4 | 12.49 | 12.49 | -0.07 (-0.56%) | 5,737,127 |
| 10 Feb 2022 | CNY | 12.59 | 12.66 | 12.41 | 12.56 | 12.56 | +0.02 (+0.16%) | 6,040,425 |
| 9 Feb 2022 | CNY | 12.5 | 12.78 | 12.3 | 12.54 | 12.54 | +0.09 (+0.72%) | 8,934,477 |
| 8 Feb 2022 | CNY | 12.05 | 12.46 | 11.94 | 12.45 | 12.45 | +0.4 (+3.32%) | 7,761,892 |
| 7 Feb 2022 | CNY | 11.55 | 12.12 | 11.47 | 12.05 | 12.05 | +0.35 (+2.99%) | 8,877,858 |
| 28 Jan 2022 | CNY | 11.9 | 12 | 11.08 | 11.7 | 11.7 | -0.36 (-2.99%) | 13,673,987 |
| 27 Jan 2022 | CNY | 12.35 | 12.57 | 12.04 | 12.06 | 12.06 | -0.57 (-4.51%) | 15,265,287 |
| 26 Jan 2022 | CNY | 12.74 | 13.09 | 12.4 | 12.63 | 12.63 | -0.39 (-3.00%) | 20,095,231 |
| 25 Jan 2022 | CNY | 11.95 | 13.02 | 11.9 | 13.02 | 13.02 | +1.18 (+9.97%) | 22,523,504 |
| 24 Jan 2022 | CNY | 11.92 | 11.92 | 11.73 | 11.84 | 11.84 | -0.11 (-0.92%) | 2,444,203 |
| 21 Jan 2022 | CNY | 12.04 | 12.08 | 11.9 | 11.95 | 11.95 | -0.21 (-1.73%) | 3,184,238 |
| 20 Jan 2022 | CNY | 12.36 | 12.38 | 12.15 | 12.16 | 12.16 | +0.03 (+0.25%) | 4,534,800 |
| 19 Jan 2022 | CNY | 12.11 | 12.17 | 11.96 | 12.13 | 12.13 | -0.02 (-0.16%) | 3,797,415 |
| 18 Jan 2022 | CNY | 12.1 | 12.19 | 12.08 | 12.15 | 12.15 | +0.03 (+0.25%) | 2,617,740 |
| 17 Jan 2022 | CNY | 12.16 | 12.22 | 12.11 | 12.12 | 12.12 | -0.04 (-0.33%) | 2,788,242 |
| 14 Jan 2022 | CNY | 12.3 | 12.35 | 12.12 | 12.16 | 12.16 | -0.23 (-1.86%) | 4,475,269 |
| 13 Jan 2022 | CNY | 12.39 | 12.52 | 12.37 | 12.39 | 12.39 | +0.02 (+0.16%) | 4,400,041 |
| 12 Jan 2022 | CNY | 12.38 | 12.39 | 12.28 | 12.37 | 12.37 | +0.1 (+0.81%) | 3,176,000 |
| 11 Jan 2022 | CNY | 12.21 | 12.36 | 12.2 | 12.27 | 12.27 | +0.05 (+0.41%) | 2,712,786 |
| 10 Jan 2022 | CNY | 12.2 | 12.3 | 12.16 | 12.22 | 12.22 | -0.02 (-0.16%) | 2,256,675 |
| 7 Jan 2022 | CNY | 12.33 | 12.43 | 12.22 | 12.24 | 12.24 | -0.14 (-1.13%) | 2,635,552 |
| 6 Jan 2022 | CNY | 12.3 | 12.4 | 12.24 | 12.38 | 12.38 | +0.03 (+0.24%) | 2,449,845 |
| 5 Jan 2022 | CNY | 12.37 | 12.51 | 12.28 | 12.35 | 12.35 | -0.05 (-0.40%) | 4,013,503 |
| 4 Jan 2022 | CNY | 12.28 | 12.43 | 12.21 | 12.4 | 12.4 | +0.11 (+0.90%) | 3,958,865 |
| 31 Dec 2021 | CNY | 12.11 | 12.37 | 12.06 | 12.29 | 12.29 | +0.25 (+2.08%) | 4,850,425 |
