| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Feb 2022 | CNY | 11.19 | 11.48 | 11.03 | 11.3 | 11.3 | +0.11 (+0.98%) | 3,013,461 |
| 17 Feb 2022 | CNY | 11.54 | 11.56 | 11.19 | 11.19 | 11.19 | -0.35 (-3.03%) | 2,904,687 |
| 16 Feb 2022 | CNY | 11.54 | 11.68 | 11.41 | 11.54 | 11.54 | -0.06 (-0.52%) | 2,427,400 |
| 15 Feb 2022 | CNY | 11.72 | 11.72 | 11.2 | 11.6 | 11.6 | -0.09 (-0.77%) | 4,235,158 |
| 14 Feb 2022 | CNY | 11.11 | 11.81 | 10.9 | 11.69 | 11.69 | +0.54 (+4.84%) | 6,115,220 |
| 11 Feb 2022 | CNY | 11.94 | 12.04 | 11.15 | 11.15 | 11.15 | -0.8 (-6.69%) | 4,121,293 |
| 10 Feb 2022 | CNY | 11.4 | 12.1 | 11.4 | 11.95 | 11.95 | +0.36 (+3.11%) | 5,281,300 |
| 9 Feb 2022 | CNY | 11.46 | 11.6 | 11.07 | 11.59 | 11.59 | +0.24 (+2.11%) | 6,001,400 |
| 8 Feb 2022 | CNY | 11.85 | 11.93 | 11.28 | 11.35 | 11.35 | -0.48 (-4.06%) | 4,294,093 |
| 7 Feb 2022 | CNY | 12.02 | 12.19 | 11.71 | 11.83 | 11.83 | +0.03 (+0.25%) | 3,507,400 |
| 28 Jan 2022 | CNY | 11.23 | 12.08 | 11.18 | 11.8 | 11.8 | +0.47 (+4.15%) | 5,412,193 |
| 27 Jan 2022 | CNY | 11.7 | 11.79 | 11.31 | 11.33 | 11.33 | -0.36 (-3.08%) | 2,820,502 |
| 26 Jan 2022 | CNY | 11.71 | 11.92 | 11.5 | 11.69 | 11.69 | -0.08 (-0.68%) | 3,294,319 |
| 25 Jan 2022 | CNY | 12.12 | 12.22 | 11.7 | 11.77 | 11.77 | -0.33 (-2.73%) | 3,742,000 |
| 24 Jan 2022 | CNY | 12.18 | 12.34 | 11.94 | 12.1 | 12.1 | -0.08 (-0.66%) | 6,074,630 |
| 21 Jan 2022 | CNY | 12.99 | 13.09 | 12.04 | 12.18 | 12.18 | -0.82 (-6.31%) | 6,480,649 |
| 20 Jan 2022 | CNY | 13.46 | 13.6 | 12.95 | 13 | 13 | -0.55 (-4.06%) | 7,957,140 |
| 19 Jan 2022 | CNY | 13.63 | 14.1 | 13.5 | 13.55 | 13.55 | -0.1 (-0.73%) | 4,702,231 |
| 18 Jan 2022 | CNY | 13.83 | 14.21 | 13.43 | 13.65 | 13.65 | -0.1 (-0.73%) | 4,714,699 |
| 17 Jan 2022 | CNY | 13.91 | 14.06 | 13.39 | 13.75 | 13.75 | -0.13 (-0.94%) | 4,580,500 |
| 14 Jan 2022 | CNY | 13.97 | 14.29 | 13.51 | 13.88 | 13.88 | +0.21 (+1.54%) | 4,912,201 |
| 13 Jan 2022 | CNY | 13.75 | 13.9 | 13.18 | 13.67 | 13.67 | -0.05 (-0.36%) | 4,428,772 |
| 12 Jan 2022 | CNY | 13.48 | 13.75 | 13.45 | 13.72 | 13.72 | +0.11 (+0.81%) | 4,531,333 |
| 11 Jan 2022 | CNY | 13.43 | 14.08 | 13.39 | 13.61 | 13.61 | -0.04 (-0.29%) | 7,131,292 |
| 10 Jan 2022 | CNY | 13.9 | 14.26 | 13.56 | 13.65 | 13.65 | -0.38 (-2.71%) | 5,433,353 |
| 7 Jan 2022 | CNY | 14 | 14.33 | 13.81 | 14.03 | 14.03 | +0.11 (+0.79%) | 6,565,563 |
| 6 Jan 2022 | CNY | 13.97 | 14.36 | 13.36 | 13.92 | 13.92 | -0.19 (-1.35%) | 7,024,976 |
| 5 Jan 2022 | CNY | 14 | 14.11 | 13.13 | 14.11 | 14.11 | +0.21 (+1.51%) | 9,227,750 |
| 4 Jan 2022 | CNY | 14.1 | 14.37 | 13.8 | 13.9 | 13.9 | -0.29 (-2.04%) | 9,552,396 |
| 31 Dec 2021 | CNY | 13.25 | 14.21 | 13.21 | 14.19 | 14.19 | +0.64 (+4.72%) | 18,316,029 |
