| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Feb 2022 | CNY | 10.39 | 10.55 | 10.38 | 10.53 | 10.53 | +0.2 (+1.94%) | 875,104 |
| 15 Feb 2022 | CNY | 10.39 | 10.55 | 10.21 | 10.33 | 10.33 | -0.02 (-0.19%) | 873,990 |
| 14 Feb 2022 | CNY | 10.09 | 10.39 | 10.09 | 10.35 | 10.35 | +0.19 (+1.87%) | 621,472 |
| 11 Feb 2022 | CNY | 10.36 | 10.41 | 10.15 | 10.16 | 10.16 | -0.25 (-2.40%) | 723,150 |
| 10 Feb 2022 | CNY | 10.27 | 10.46 | 10.2 | 10.41 | 10.41 | +0.1 (+0.97%) | 708,660 |
| 9 Feb 2022 | CNY | 10.32 | 10.36 | 10.23 | 10.31 | 10.31 | +0.04 (+0.39%) | 550,339 |
| 8 Feb 2022 | CNY | 10.16 | 10.36 | 10.1 | 10.27 | 10.27 | +0.11 (+1.08%) | 631,820 |
| 7 Feb 2022 | CNY | 10.08 | 10.2 | 10.03 | 10.16 | 10.16 | +0.19 (+1.91%) | 615,190 |
| 28 Jan 2022 | CNY | 9.71 | 10.08 | 9.71 | 9.97 | 9.97 | +0.3 (+3.10%) | 671,280 |
| 27 Jan 2022 | CNY | 9.96 | 9.96 | 9.6 | 9.67 | 9.67 | -0.28 (-2.81%) | 970,840 |
| 26 Jan 2022 | CNY | 9.83 | 9.97 | 9.77 | 9.95 | 9.95 | +0.14 (+1.43%) | 615,097 |
| 25 Jan 2022 | CNY | 10.33 | 10.37 | 9.8 | 9.81 | 9.81 | -0.55 (-5.31%) | 1,380,642 |
| 24 Jan 2022 | CNY | 10.46 | 10.5 | 10.34 | 10.36 | 10.36 | -0.11 (-1.05%) | 581,900 |
| 21 Jan 2022 | CNY | 10.35 | 10.54 | 10.33 | 10.47 | 10.47 | +0.1 (+0.96%) | 794,220 |
| 20 Jan 2022 | CNY | 10.73 | 10.73 | 10.35 | 10.37 | 10.37 | -0.36 (-3.36%) | 1,185,030 |
| 19 Jan 2022 | CNY | 10.58 | 10.85 | 10.49 | 10.73 | 10.73 | +0.19 (+1.80%) | 1,094,270 |
| 18 Jan 2022 | CNY | 10.77 | 10.89 | 10.49 | 10.54 | 10.54 | -0.23 (-2.14%) | 1,189,390 |
| 17 Jan 2022 | CNY | 10.68 | 10.89 | 10.68 | 10.77 | 10.77 | +0.09 (+0.84%) | 859,130 |
| 14 Jan 2022 | CNY | 10.81 | 10.86 | 10.66 | 10.68 | 10.68 | -0.09 (-0.84%) | 953,530 |
| 13 Jan 2022 | CNY | 10.9 | 10.92 | 10.74 | 10.77 | 10.77 | -0.1 (-0.92%) | 930,100 |
| 12 Jan 2022 | CNY | 10.67 | 10.93 | 10.66 | 10.87 | 10.87 | +0.25 (+2.35%) | 1,281,800 |
| 11 Jan 2022 | CNY | 10.7 | 10.81 | 10.58 | 10.62 | 10.62 | -0.06 (-0.56%) | 864,900 |
| 10 Jan 2022 | CNY | 10.48 | 10.72 | 10.41 | 10.68 | 10.68 | +0.25 (+2.40%) | 765,500 |
| 7 Jan 2022 | CNY | 10.75 | 10.75 | 10.4 | 10.43 | 10.43 | -0.27 (-2.52%) | 909,690 |
| 6 Jan 2022 | CNY | 10.74 | 10.78 | 10.6 | 10.7 | 10.7 | -0.04 (-0.37%) | 903,920 |
| 5 Jan 2022 | CNY | 10.74 | 10.79 | 10.63 | 10.74 | 10.74 | +0.01 (+0.09%) | 1,197,510 |
| 4 Jan 2022 | CNY | 10.6 | 10.83 | 10.56 | 10.73 | 10.73 | +0.2 (+1.90%) | 1,724,192 |
| 31 Dec 2021 | CNY | 10.43 | 10.6 | 10.42 | 10.53 | 10.53 | +0.11 (+1.06%) | 759,070 |
| 30 Dec 2021 | CNY | 10.4 | 10.52 | 10.4 | 10.42 | 10.42 | -0.06 (-0.57%) | 734,340 |
| 29 Dec 2021 | CNY | 10.44 | 10.53 | 10.39 | 10.48 | 10.48 | -0.03 (-0.29%) | 757,420 |
