| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2022 | CNY | 13.32 | 13.95 | 13.18 | 13.92 | 13.92 | +0.7 (+5.30%) | 49,452,295 |
| 25 Feb 2022 | CNY | 13.74 | 13.91 | 13 | 13.22 | 13.22 | -0.57 (-4.13%) | 54,665,093 |
| 24 Feb 2022 | CNY | 14 | 14.16 | 13.55 | 13.79 | 13.79 | -0.44 (-3.09%) | 38,684,890 |
| 23 Feb 2022 | CNY | 14.37 | 14.43 | 13.77 | 14.23 | 14.23 | -0.13 (-0.91%) | 45,477,397 |
| 22 Feb 2022 | CNY | 14.49 | 14.71 | 13.94 | 14.36 | 14.36 | -0.29 (-1.98%) | 58,003,067 |
| 21 Feb 2022 | CNY | 13.76 | 14.82 | 13.74 | 14.65 | 14.65 | +1.12 (+8.28%) | 99,500,318 |
| 18 Feb 2022 | CNY | 12.83 | 13.66 | 12.75 | 13.53 | 13.53 | +0.67 (+5.21%) | 64,790,333 |
| 17 Feb 2022 | CNY | 12.62 | 12.94 | 12.43 | 12.86 | 12.86 | +0.14 (+1.10%) | 27,591,722 |
| 16 Feb 2022 | CNY | 12.55 | 12.76 | 12.5 | 12.72 | 12.72 | +0.14 (+1.11%) | 24,099,265 |
| 15 Feb 2022 | CNY | 12.88 | 12.89 | 12.43 | 12.58 | 12.58 | -0.49 (-3.75%) | 36,586,381 |
| 14 Feb 2022 | CNY | 13 | 13.31 | 12.8 | 13.07 | 13.07 | +0.08 (+0.62%) | 51,531,267 |
| 11 Feb 2022 | CNY | 12.65 | 13.41 | 12.55 | 12.99 | 12.99 | +0.22 (+1.72%) | 67,726,819 |
| 10 Feb 2022 | CNY | 12.39 | 12.78 | 12.22 | 12.77 | 12.77 | +0.2 (+1.59%) | 60,331,403 |
| 9 Feb 2022 | CNY | 12.84 | 13.35 | 12.5 | 12.57 | 12.57 | -0.44 (-3.38%) | 76,828,251 |
| 8 Feb 2022 | CNY | 12.54 | 13.01 | 12.46 | 13.01 | 13.01 | +0.87 (+7.17%) | 62,197,485 |
| 7 Feb 2022 | CNY | 11.75 | 12.26 | 11.5 | 12.14 | 12.14 | +0.05 (+0.41%) | 50,025,296 |
| 28 Jan 2022 | CNY | 12.58 | 12.73 | 11.94 | 12.09 | 12.09 | -0.49 (-3.90%) | 30,998,560 |
| 27 Jan 2022 | CNY | 12.74 | 13.04 | 12.51 | 12.58 | 12.58 | -0.13 (-1.02%) | 29,615,352 |
| 26 Jan 2022 | CNY | 12.6 | 12.74 | 12.28 | 12.71 | 12.71 | +0.17 (+1.36%) | 34,817,206 |
| 25 Jan 2022 | CNY | 13.39 | 13.39 | 12.5 | 12.54 | 12.54 | -1.07 (-7.86%) | 55,651,760 |
| 24 Jan 2022 | CNY | 13.86 | 13.87 | 13.26 | 13.61 | 13.61 | -0.38 (-2.72%) | 52,235,014 |
| 21 Jan 2022 | CNY | 13.5 | 14.13 | 13.38 | 13.99 | 13.99 | +0.68 (+5.11%) | 68,554,987 |
| 20 Jan 2022 | CNY | 12.71 | 13.46 | 12.53 | 13.31 | 13.31 | +0.47 (+3.66%) | 51,134,773 |
| 19 Jan 2022 | CNY | 12.89 | 13.35 | 12.75 | 12.84 | 12.84 | +0.09 (+0.71%) | 61,213,323 |
| 18 Jan 2022 | CNY | 12.09 | 13.03 | 12.05 | 12.75 | 12.75 | +0.57 (+4.68%) | 64,179,419 |
| 17 Jan 2022 | CNY | 11.95 | 12.37 | 11.88 | 12.18 | 12.18 | +0.34 (+2.87%) | 39,782,910 |
| 14 Jan 2022 | CNY | 12.19 | 12.29 | 11.55 | 11.84 | 11.84 | -0.47 (-3.82%) | 61,009,247 |
| 13 Jan 2022 | CNY | 11.79 | 12.54 | 11.79 | 12.31 | 12.31 | +0.55 (+4.68%) | 89,212,762 |
| 12 Jan 2022 | CNY | 11.79 | 11.83 | 11.56 | 11.76 | 11.76 | -0.02 (-0.17%) | 22,562,842 |
| 11 Jan 2022 | CNY | 11.75 | 11.83 | 11.6 | 11.78 | 11.78 | -0.09 (-0.76%) | 27,296,573 |
