| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2022 | CNY | 11.98 | 11.99 | 11.6 | 11.81 | 11.81 | -0.16 (-1.34%) | 1,185,800 |
| 25 Feb 2022 | CNY | 11.75 | 12.15 | 11.75 | 11.97 | 11.97 | +0.29 (+2.48%) | 1,498,500 |
| 24 Feb 2022 | CNY | 12.05 | 12.14 | 11.54 | 11.68 | 11.68 | -0.36 (-2.99%) | 1,977,900 |
| 23 Feb 2022 | CNY | 11.85 | 12.08 | 11.85 | 12.04 | 12.04 | +0.21 (+1.78%) | 1,048,400 |
| 22 Feb 2022 | CNY | 12.09 | 12.09 | 11.81 | 11.83 | 11.83 | -0.29 (-2.39%) | 800,400 |
| 21 Feb 2022 | CNY | 12.2 | 12.23 | 11.96 | 12.12 | 12.12 | -0.03 (-0.25%) | 868,034 |
| 18 Feb 2022 | CNY | 11.92 | 12.15 | 11.85 | 12.15 | 12.15 | +0.15 (+1.25%) | 853,100 |
| 17 Feb 2022 | CNY | 12.05 | 12.24 | 11.81 | 12 | 12 | -0.05 (-0.41%) | 713,000 |
| 16 Feb 2022 | CNY | 11.96 | 12.23 | 11.82 | 12.05 | 12.05 | +0.09 (+0.75%) | 699,500 |
| 15 Feb 2022 | CNY | 12.18 | 12.2 | 11.71 | 11.96 | 11.96 | -0.17 (-1.40%) | 915,500 |
| 14 Feb 2022 | CNY | 12.04 | 12.28 | 11.9 | 12.13 | 12.13 | +0.04 (+0.33%) | 897,400 |
| 11 Feb 2022 | CNY | 12.42 | 12.43 | 12.03 | 12.09 | 12.09 | -0.28 (-2.26%) | 586,500 |
| 10 Feb 2022 | CNY | 12.61 | 12.61 | 12.31 | 12.37 | 12.37 | -0.19 (-1.51%) | 758,000 |
| 9 Feb 2022 | CNY | 12.51 | 12.59 | 12.43 | 12.56 | 12.56 | +0.1 (+0.80%) | 940,400 |
| 8 Feb 2022 | CNY | 12.36 | 12.58 | 12.31 | 12.46 | 12.46 | +0.1 (+0.81%) | 1,173,800 |
| 7 Feb 2022 | CNY | 12.12 | 12.64 | 11.92 | 12.36 | 12.36 | +0.31 (+2.57%) | 1,085,600 |
| 28 Jan 2022 | CNY | 11.52 | 12.15 | 11.5 | 12.05 | 12.05 | +0.68 (+5.98%) | 1,565,272 |
| 27 Jan 2022 | CNY | 11.5 | 11.8 | 11.24 | 11.37 | 11.37 | -0.35 (-2.99%) | 1,353,001 |
| 26 Jan 2022 | CNY | 11.73 | 12.06 | 11.54 | 11.72 | 11.72 | +0.02 (+0.17%) | 1,863,599 |
| 25 Jan 2022 | CNY | 12.6 | 12.6 | 11.65 | 11.7 | 11.7 | -0.77 (-6.17%) | 1,783,600 |
| 24 Jan 2022 | CNY | 12.74 | 13 | 12.43 | 12.47 | 12.47 | -0.35 (-2.73%) | 1,046,100 |
| 21 Jan 2022 | CNY | 12.71 | 13.12 | 12.71 | 12.82 | 12.82 | -0.07 (-0.54%) | 800,500 |
| 20 Jan 2022 | CNY | 13.34 | 13.34 | 12.82 | 12.89 | 12.89 | -0.36 (-2.72%) | 2,098,600 |
| 19 Jan 2022 | CNY | 12.9 | 13.5 | 12.73 | 13.25 | 13.25 | +0.43 (+3.35%) | 2,945,973 |
| 18 Jan 2022 | CNY | 13.13 | 13.24 | 12.7 | 12.82 | 12.82 | -0.31 (-2.36%) | 1,799,900 |
| 17 Jan 2022 | CNY | 13.12 | 13.4 | 13 | 13.13 | 13.13 | +0.01 (+0.08%) | 1,517,600 |
| 14 Jan 2022 | CNY | 13.46 | 13.46 | 13.1 | 13.12 | 13.12 | -0.22 (-1.65%) | 990,200 |
| 13 Jan 2022 | CNY | 13.48 | 13.48 | 13.31 | 13.34 | 13.34 | -0.09 (-0.67%) | 588,000 |
| 12 Jan 2022 | CNY | 13.13 | 13.49 | 13.13 | 13.43 | 13.43 | +0.27 (+2.05%) | 1,518,600 |
| 11 Jan 2022 | CNY | 13.14 | 13.38 | 13.05 | 13.16 | 13.16 | +0.02 (+0.15%) | 1,198,800 |
