| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2022 | CNY | 9.96 | 10 | 9.71 | 9.97 | 9.97 | +0.08 (+0.81%) | 1,718,399 |
| 25 Feb 2022 | CNY | 9.82 | 9.99 | 9.69 | 9.89 | 9.89 | +0.07 (+0.71%) | 2,985,611 |
| 24 Feb 2022 | CNY | 10.17 | 10.22 | 9.59 | 9.82 | 9.82 | -0.38 (-3.73%) | 3,146,714 |
| 23 Feb 2022 | CNY | 10.01 | 10.2 | 10 | 10.2 | 10.2 | +0.2 (+2%) | 1,428,903 |
| 22 Feb 2022 | CNY | 10.12 | 10.16 | 9.95 | 10 | 10 | -0.16 (-1.57%) | 2,284,638 |
| 21 Feb 2022 | CNY | 10.13 | 10.21 | 10 | 10.16 | 10.16 | +0.03 (+0.30%) | 1,234,814 |
| 18 Feb 2022 | CNY | 10 | 10.2 | 10 | 10.13 | 10.13 | +0.07 (+0.70%) | 1,509,735 |
| 17 Feb 2022 | CNY | 10.24 | 10.4 | 10.02 | 10.06 | 10.06 | -0.17 (-1.66%) | 1,812,214 |
| 16 Feb 2022 | CNY | 10.41 | 10.46 | 10.22 | 10.23 | 10.23 | -0.2 (-1.92%) | 1,937,097 |
| 15 Feb 2022 | CNY | 10.08 | 10.5 | 10.08 | 10.43 | 10.43 | +0.34 (+3.37%) | 2,909,488 |
| 14 Feb 2022 | CNY | 10.02 | 10.34 | 9.96 | 10.09 | 10.09 | +0.08 (+0.80%) | 2,284,154 |
| 11 Feb 2022 | CNY | 10.11 | 10.19 | 10 | 10.01 | 10.01 | -0.11 (-1.09%) | 1,683,567 |
| 10 Feb 2022 | CNY | 10.05 | 10.22 | 10.05 | 10.12 | 10.12 | -0.01 (-0.10%) | 1,370,315 |
| 9 Feb 2022 | CNY | 10.06 | 10.28 | 9.92 | 10.13 | 10.13 | +0.08 (+0.80%) | 3,362,666 |
| 8 Feb 2022 | CNY | 10.09 | 10.22 | 9.97 | 10.05 | 10.05 | +0.02 (+0.20%) | 2,270,496 |
| 7 Feb 2022 | CNY | 10.37 | 10.44 | 9.9 | 10.03 | 10.03 | -0.2 (-1.96%) | 3,960,165 |
| 28 Jan 2022 | CNY | 10.29 | 10.45 | 10.11 | 10.23 | 10.23 | +0.13 (+1.29%) | 2,563,646 |
| 27 Jan 2022 | CNY | 10.68 | 10.74 | 10.01 | 10.1 | 10.1 | -0.64 (-5.96%) | 3,032,965 |
| 26 Jan 2022 | CNY | 10.7 | 11.04 | 10.3 | 10.74 | 10.74 | +0.04 (+0.37%) | 6,303,490 |
| 25 Jan 2022 | CNY | 10.52 | 10.97 | 10.49 | 10.7 | 10.7 | -0.49 (-4.38%) | 6,473,869 |
| 24 Jan 2022 | CNY | 12.42 | 12.42 | 11.19 | 11.19 | 11.19 | -1.24 (-9.98%) | 5,703,440 |
| 21 Jan 2022 | CNY | 12.41 | 12.71 | 12.06 | 12.43 | 12.43 | -0.11 (-0.88%) | 5,668,187 |
| 20 Jan 2022 | CNY | 12.71 | 13.42 | 12.41 | 12.54 | 12.54 | -0.16 (-1.26%) | 9,225,666 |
| 19 Jan 2022 | CNY | 12.13 | 12.89 | 12.05 | 12.7 | 12.7 | +0.56 (+4.61%) | 5,836,553 |
| 18 Jan 2022 | CNY | 12.25 | 12.44 | 11.97 | 12.14 | 12.14 | -0.08 (-0.65%) | 3,557,461 |
| 17 Jan 2022 | CNY | 12.15 | 12.42 | 11.88 | 12.22 | 12.22 | -0.04 (-0.33%) | 3,969,713 |
| 14 Jan 2022 | CNY | 12.27 | 12.42 | 12.08 | 12.26 | 12.26 | +0.01 (+0.08%) | 3,599,993 |
| 13 Jan 2022 | CNY | 12.49 | 12.78 | 12.2 | 12.25 | 12.25 | -0.21 (-1.69%) | 3,255,001 |
| 12 Jan 2022 | CNY | 12.12 | 12.86 | 12.05 | 12.46 | 12.46 | +0.22 (+1.80%) | 5,030,217 |
| 11 Jan 2022 | CNY | 11.75 | 12.52 | 11.71 | 12.24 | 12.24 | +0.41 (+3.47%) | 6,221,448 |
