| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Feb 2022 | CNY | 11.25 | 11.29 | 11.21 | 11.25 | 11.25 | -0.02 (-0.18%) | 13,656,029 |
| 16 Feb 2022 | CNY | 11.3 | 11.36 | 11.24 | 11.27 | 11.27 | +0.03 (+0.27%) | 15,872,708 |
| 15 Feb 2022 | CNY | 11.23 | 11.31 | 11.18 | 11.24 | 11.24 | -0.02 (-0.18%) | 17,206,704 |
| 14 Feb 2022 | CNY | 11.27 | 11.3 | 11.18 | 11.26 | 11.26 | -0.07 (-0.62%) | 17,463,488 |
| 11 Feb 2022 | CNY | 11.41 | 11.42 | 11.26 | 11.33 | 11.33 | -0.08 (-0.70%) | 18,304,801 |
| 10 Feb 2022 | CNY | 11.37 | 11.43 | 11.31 | 11.41 | 11.41 | +0.06 (+0.53%) | 20,191,363 |
| 9 Feb 2022 | CNY | 11.31 | 11.43 | 11.29 | 11.35 | 11.35 | +0.06 (+0.53%) | 27,106,831 |
| 8 Feb 2022 | CNY | 11.15 | 11.3 | 11.14 | 11.29 | 11.29 | +0.13 (+1.16%) | 26,267,973 |
| 7 Feb 2022 | CNY | 11.2 | 11.24 | 11.08 | 11.16 | 11.16 | +0.05 (+0.45%) | 23,121,192 |
| 28 Jan 2022 | CNY | 11.14 | 11.21 | 11.06 | 11.11 | 11.11 | -0.02 (-0.18%) | 33,685,874 |
| 27 Jan 2022 | CNY | 11.25 | 11.27 | 11.06 | 11.13 | 11.13 | -0.12 (-1.07%) | 25,499,907 |
| 26 Jan 2022 | CNY | 11.31 | 11.38 | 11.16 | 11.25 | 11.25 | -0.06 (-0.53%) | 25,167,203 |
| 25 Jan 2022 | CNY | 11.56 | 11.56 | 11.28 | 11.31 | 11.31 | -0.18 (-1.57%) | 31,780,788 |
| 24 Jan 2022 | CNY | 11.55 | 11.64 | 11.43 | 11.49 | 11.49 | -0.12 (-1.03%) | 39,787,879 |
| 21 Jan 2022 | CNY | 11.71 | 11.76 | 11.56 | 11.61 | 11.61 | -0.16 (-1.36%) | 23,088,607 |
| 20 Jan 2022 | CNY | 11.69 | 11.87 | 11.62 | 11.77 | 11.77 | +0.13 (+1.12%) | 33,691,175 |
| 19 Jan 2022 | CNY | 11.72 | 11.79 | 11.6 | 11.64 | 11.64 | -0.08 (-0.68%) | 23,346,247 |
| 18 Jan 2022 | CNY | 11.45 | 11.95 | 11.41 | 11.72 | 11.72 | +0.3 (+2.63%) | 64,850,574 |
| 17 Jan 2022 | CNY | 11.34 | 11.49 | 11.34 | 11.42 | 11.42 | +0.08 (+0.71%) | 21,963,759 |
| 14 Jan 2022 | CNY | 11.47 | 11.48 | 11.29 | 11.34 | 11.34 | -0.21 (-1.82%) | 47,841,809 |
| 13 Jan 2022 | CNY | 11.86 | 11.89 | 11.47 | 11.55 | 11.55 | -0.27 (-2.28%) | 59,598,038 |
| 12 Jan 2022 | CNY | 11.85 | 11.88 | 11.8 | 11.82 | 11.82 | -0.03 (-0.25%) | 20,139,875 |
| 11 Jan 2022 | CNY | 11.93 | 11.99 | 11.82 | 11.85 | 11.85 | -0.11 (-0.92%) | 27,174,725 |
| 10 Jan 2022 | CNY | 11.81 | 12.05 | 11.74 | 11.96 | 11.96 | +0.13 (+1.10%) | 35,414,385 |
| 7 Jan 2022 | CNY | 11.92 | 11.95 | 11.81 | 11.83 | 11.83 | -0.06 (-0.50%) | 26,817,673 |
| 6 Jan 2022 | CNY | 12.13 | 12.17 | 11.84 | 11.89 | 11.89 | -0.22 (-1.82%) | 40,140,434 |
| 5 Jan 2022 | CNY | 12.03 | 12.19 | 12.01 | 12.11 | 12.11 | +0.07 (+0.58%) | 37,645,063 |
| 4 Jan 2022 | CNY | 11.93 | 12.1 | 11.85 | 12.04 | 12.04 | +0.12 (+1.01%) | 31,624,344 |
| 31 Dec 2021 | CNY | 11.92 | 11.95 | 11.78 | 11.92 | 11.92 | +0.02 (+0.17%) | 22,733,987 |
| 30 Dec 2021 | CNY | 11.91 | 11.98 | 11.86 | 11.9 | 11.9 | 0.0 (0.0%) | 18,585,058 |
