| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2022 | CNY | 10.25 | 10.25 | 9.67 | 9.93 | 9.93 | -0.34 (-3.31%) | 4,564,950 |
| 25 Feb 2022 | CNY | 10.2 | 10.37 | 10.08 | 10.27 | 10.27 | -0.22 (-2.10%) | 4,153,900 |
| 24 Feb 2022 | CNY | 10.99 | 11.2 | 10.49 | 10.49 | 10.49 | -1.17 (-10.03%) | 10,671,369 |
| 23 Feb 2022 | CNY | 12.2 | 12.4 | 11.6 | 11.66 | 11.66 | -0.49 (-4.03%) | 3,591,916 |
| 22 Feb 2022 | CNY | 12.13 | 12.34 | 11.76 | 12.15 | 12.15 | +0.03 (+0.25%) | 1,943,521 |
| 21 Feb 2022 | CNY | 11.78 | 12.21 | 11.76 | 12.12 | 12.12 | +0.29 (+2.45%) | 1,793,221 |
| 18 Feb 2022 | CNY | 11.65 | 12.29 | 11.57 | 11.83 | 11.83 | +0.24 (+2.07%) | 1,616,421 |
| 17 Feb 2022 | CNY | 11.66 | 11.81 | 11.51 | 11.59 | 11.59 | -0.19 (-1.61%) | 576,600 |
| 16 Feb 2022 | CNY | 11.62 | 11.83 | 11.62 | 11.78 | 11.78 | +0.17 (+1.46%) | 840,000 |
| 15 Feb 2022 | CNY | 11.73 | 11.76 | 11.56 | 11.61 | 11.61 | -0.1 (-0.85%) | 539,000 |
| 14 Feb 2022 | CNY | 11.6 | 11.85 | 11.52 | 11.71 | 11.71 | +0.02 (+0.17%) | 579,234 |
| 11 Feb 2022 | CNY | 11.7 | 11.85 | 11.58 | 11.69 | 11.69 | -0.11 (-0.93%) | 1,114,750 |
| 10 Feb 2022 | CNY | 11.91 | 11.91 | 11.66 | 11.8 | 11.8 | -0.07 (-0.59%) | 542,200 |
| 9 Feb 2022 | CNY | 11.83 | 11.89 | 11.7 | 11.87 | 11.87 | +0.09 (+0.76%) | 630,400 |
| 8 Feb 2022 | CNY | 11.61 | 11.82 | 11.51 | 11.78 | 11.78 | +0.22 (+1.90%) | 838,699 |
| 7 Feb 2022 | CNY | 11.7 | 11.81 | 11.54 | 11.56 | 11.56 | -0.1 (-0.86%) | 775,800 |
| 28 Jan 2022 | CNY | 11.06 | 11.84 | 11.03 | 11.66 | 11.66 | +0.64 (+5.81%) | 1,413,200 |
| 27 Jan 2022 | CNY | 11.46 | 11.47 | 11 | 11.02 | 11.02 | -0.32 (-2.82%) | 1,365,900 |
| 26 Jan 2022 | CNY | 11.44 | 11.54 | 11.28 | 11.34 | 11.34 | -0.02 (-0.18%) | 575,300 |
| 25 Jan 2022 | CNY | 11.96 | 12.07 | 11.31 | 11.36 | 11.36 | -0.55 (-4.62%) | 1,255,800 |
| 24 Jan 2022 | CNY | 12.17 | 12.18 | 11.54 | 11.91 | 11.91 | -0.17 (-1.41%) | 895,900 |
| 21 Jan 2022 | CNY | 12.22 | 12.24 | 11.97 | 12.08 | 12.08 | 0.0 (0.0%) | 1,058,400 |
| 20 Jan 2022 | CNY | 12.59 | 12.65 | 12.03 | 12.08 | 12.08 | -0.46 (-3.67%) | 2,069,300 |
| 19 Jan 2022 | CNY | 12.53 | 12.84 | 12.23 | 12.54 | 12.54 | 0.0 (0.0%) | 2,676,350 |
| 18 Jan 2022 | CNY | 12.93 | 13.22 | 12.51 | 12.54 | 12.54 | -0.31 (-2.41%) | 2,585,200 |
| 17 Jan 2022 | CNY | 12.85 | 13.02 | 12.8 | 12.85 | 12.85 | -0.13 (-1.00%) | 1,084,100 |
| 14 Jan 2022 | CNY | 12.99 | 13.07 | 12.77 | 12.98 | 12.98 | +0.05 (+0.39%) | 1,176,600 |
| 13 Jan 2022 | CNY | 13.13 | 13.16 | 12.85 | 12.93 | 12.93 | -0.07 (-0.54%) | 1,064,000 |
| 12 Jan 2022 | CNY | 13 | 13.2 | 12.88 | 13 | 13 | -0.04 (-0.31%) | 1,198,900 |
| 11 Jan 2022 | CNY | 12.84 | 13.07 | 12.75 | 13.04 | 13.04 | +0.25 (+1.95%) | 1,567,400 |
