| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Feb 2022 | CNY | 10.57 | 10.18 | 10.57 | 10.25 | 10.25 | -0.35 (-3.30%) | 22,190,240 |
| 23 Feb 2022 | CNY | 10.61 | 10.5 | 10.53 | 10.6 | 10.6 | +0.09 (+0.86%) | 10,550,930 |
| 22 Feb 2022 | CNY | 10.66 | 10.46 | 10.63 | 10.51 | 10.51 | -0.17 (-1.59%) | 10,562,430 |
| 21 Feb 2022 | CNY | 10.73 | 10.56 | 10.6 | 10.68 | 10.68 | +0.08 (+0.75%) | 10,013,810 |
| 18 Feb 2022 | CNY | 10.62 | 10.49 | 10.52 | 10.6 | 10.6 | +0.05 (+0.47%) | 8,471,510 |
| 17 Feb 2022 | CNY | 10.66 | 10.52 | 10.6 | 10.55 | 10.55 | -0.1 (-0.94%) | 9,529,070 |
| 16 Feb 2022 | CNY | 10.76 | 10.62 | 10.66 | 10.65 | 10.65 | +0.01 (+0.09%) | 9,864,800 |
| 15 Feb 2022 | CNY | 10.74 | 10.59 | 10.61 | 10.64 | 10.64 | +0.04 (+0.38%) | 10,361,400 |
| 14 Feb 2022 | CNY | 10.86 | 10.57 | 10.8 | 10.6 | 10.6 | -0.28 (-2.57%) | 18,086,820 |
| 11 Feb 2022 | CNY | 11.03 | 10.84 | 10.92 | 10.88 | 10.88 | -0.07 (-0.64%) | 13,502,390 |
| 10 Feb 2022 | CNY | 10.97 | 10.89 | 10.94 | 10.95 | 10.95 | 0.0 (0.0%) | 9,880,960 |
| 9 Feb 2022 | CNY | 11.02 | 10.91 | 10.95 | 10.95 | 10.95 | -0.01 (-0.09%) | 10,808,880 |
| 8 Feb 2022 | CNY | 10.98 | 10.69 | 10.7 | 10.96 | 10.96 | +0.25 (+2.33%) | 14,850,650 |
| 7 Feb 2022 | CNY | 10.78 | 10.65 | 10.65 | 10.71 | 10.71 | +0.13 (+1.23%) | 11,783,820 |
| 28 Jan 2022 | CNY | 10.77 | 10.51 | 10.77 | 10.58 | 10.58 | +0.03 (+0.28%) | 13,749,900 |
| 27 Jan 2022 | CNY | 10.83 | 10.54 | 10.81 | 10.55 | 10.55 | -0.28 (-2.59%) | 13,309,500 |
| 26 Jan 2022 | CNY | 10.88 | 10.65 | 10.69 | 10.83 | 10.83 | +0.15 (+1.40%) | 11,723,000 |
| 25 Jan 2022 | CNY | 11.18 | 10.67 | 11.14 | 10.68 | 10.68 | -0.49 (-4.39%) | 21,506,680 |
| 24 Jan 2022 | CNY | 11.32 | 11.16 | 11.26 | 11.17 | 11.17 | -0.12 (-1.06%) | 8,122,220 |
| 21 Jan 2022 | CNY | 11.34 | 11.24 | 11.3 | 11.29 | 11.29 | -0.01 (-0.09%) | 11,978,960 |
| 20 Jan 2022 | CNY | 11.42 | 11.14 | 11.23 | 11.3 | 11.3 | +0.1 (+0.89%) | 19,406,010 |
| 19 Jan 2022 | CNY | 11.27 | 11.12 | 11.12 | 11.2 | 11.2 | +0.03 (+0.27%) | 11,440,480 |
| 18 Jan 2022 | CNY | 11.26 | 11.11 | 11.17 | 11.17 | 11.17 | +0.04 (+0.36%) | 13,266,300 |
| 17 Jan 2022 | CNY | 11.23 | 11.05 | 11.05 | 11.13 | 11.13 | +0.01 (+0.09%) | 11,980,360 |
| 14 Jan 2022 | CNY | 11.31 | 11.08 | 11.3 | 11.12 | 11.12 | -0.21 (-1.85%) | 18,201,830 |
| 13 Jan 2022 | CNY | 11.48 | 11.31 | 11.4 | 11.33 | 11.33 | -0.06 (-0.53%) | 13,567,770 |
| 12 Jan 2022 | CNY | 11.42 | 11.32 | 11.38 | 11.39 | 11.39 | +0.02 (+0.18%) | 11,524,280 |
| 11 Jan 2022 | CNY | 11.45 | 11.31 | 11.34 | 11.37 | 11.37 | 0.0 (0.0%) | 13,156,480 |
| 10 Jan 2022 | CNY | 11.38 | 11.3 | 11.31 | 11.37 | 11.37 | +0.06 (+0.53%) | 11,040,950 |
| 7 Jan 2022 | CNY | 11.42 | 11.29 | 11.37 | 11.31 | 11.31 | -0.02 (-0.18%) | 15,771,970 |
