| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Mar 2022 | CNY | 12.875 | 13.0074 | 12.6985 | 12.9927 | 12.9927 | +0.176 (+1.38%) | 8,510,001 |
| 28 Feb 2022 | CNY | 13.3162 | 13.5735 | 12.7941 | 12.8162 | 12.8162 | -0.522 (-3.91%) | 12,877,310 |
| 25 Feb 2022 | CNY | 13.2353 | 13.6985 | 13.0074 | 13.3382 | 13.3382 | -0.551 (-3.97%) | 16,570,793 |
| 24 Feb 2022 | CNY | 13.1691 | 14.1397 | 13.1691 | 13.8897 | 13.8897 | +1.037 (+8.07%) | 26,612,319 |
| 23 Feb 2022 | CNY | 13.1765 | 13.1765 | 12.6912 | 12.8529 | 12.8529 | -0.412 (-3.10%) | 16,184,055 |
| 22 Feb 2022 | CNY | 12.2427 | 13.2647 | 12.0368 | 13.2647 | 13.2647 | +1.206 (+10.00%) | 21,740,127 |
| 21 Feb 2022 | CNY | 11.8677 | 12.0882 | 11.8309 | 12.0588 | 12.0588 | +0.176 (+1.48%) | 2,379,768 |
| 18 Feb 2022 | CNY | 11.7206 | 11.9118 | 11.6912 | 11.8824 | 11.8824 | +0.037 (+0.31%) | 1,410,510 |
| 17 Feb 2022 | CNY | 11.8015 | 11.9927 | 11.7279 | 11.8456 | 11.8456 | +0.066 (+0.56%) | 2,088,138 |
| 16 Feb 2022 | CNY | 11.6912 | 11.7941 | 11.6544 | 11.7794 | 11.7794 | +0.125 (+1.07%) | 1,546,868 |
| 15 Feb 2022 | CNY | 11.7353 | 11.7574 | 11.5662 | 11.6544 | 11.6544 | -0.007 (-0.06%) | 972,944 |
| 14 Feb 2022 | CNY | 11.6912 | 11.8015 | 11.5662 | 11.6618 | 11.6618 | +0.022 (+0.19%) | 1,402,391 |
| 11 Feb 2022 | CNY | 11.7721 | 11.8015 | 11.6029 | 11.6397 | 11.6397 | -0.14 (-1.19%) | 1,514,944 |
| 10 Feb 2022 | CNY | 11.7279 | 11.8309 | 11.6397 | 11.7794 | 11.7794 | +0.059 (+0.50%) | 1,733,696 |
| 9 Feb 2022 | CNY | 11.8088 | 11.8088 | 11.5515 | 11.7206 | 11.7206 | -0.096 (-0.81%) | 2,589,911 |
| 8 Feb 2022 | CNY | 11.3971 | 12.0588 | 11.3309 | 11.8162 | 11.8162 | +0.382 (+3.34%) | 3,583,145 |
| 7 Feb 2022 | CNY | 11.2353 | 11.4779 | 11.1618 | 11.4338 | 11.4338 | +0.375 (+3.39%) | 2,093,339 |
| 28 Jan 2022 | CNY | 11.1103 | 11.2427 | 10.9632 | 11.0588 | 11.0588 | +0.022 (+0.20%) | 1,451,392 |
| 27 Jan 2022 | CNY | 11.2206 | 11.2868 | 11.0368 | 11.0368 | 11.0368 | -0.162 (-1.44%) | 1,279,731 |
| 26 Jan 2022 | CNY | 11.2647 | 11.2868 | 11.0956 | 11.1985 | 11.1985 | +0.11 (+0.99%) | 1,292,952 |
| 25 Jan 2022 | CNY | 11.4706 | 11.5662 | 11.0882 | 11.0882 | 11.0882 | -0.449 (-3.89%) | 2,082,758 |
| 24 Jan 2022 | CNY | 11.5147 | 11.5588 | 11.3897 | 11.5368 | 11.5368 | +0.022 (+0.19%) | 1,019,360 |
| 21 Jan 2022 | CNY | 11.5294 | 11.5515 | 11.3235 | 11.5147 | 11.5147 | +0.015 (+0.13%) | 1,800,871 |
| 20 Jan 2022 | CNY | 11.8971 | 11.9044 | 11.4853 | 11.5 | 11.5 | -0.412 (-3.46%) | 3,089,362 |
| 19 Jan 2022 | CNY | 11.9118 | 11.9706 | 11.875 | 11.9118 | 11.9118 | +0.007 (+0.06%) | 1,238,284 |
| 18 Jan 2022 | CNY | 12.0368 | 12.0368 | 11.8603 | 11.9044 | 11.9044 | -0.096 (-0.80%) | 2,540,398 |
| 17 Jan 2022 | CNY | 11.9485 | 12.0368 | 11.8971 | 12 | 12 | +0.015 (+0.12%) | 2,055,626 |
| 14 Jan 2022 | CNY | 12.1838 | 12.1912 | 11.9706 | 11.9853 | 11.9853 | -0.184 (-1.51%) | 2,748,239 |
| 13 Jan 2022 | CNY | 12.3088 | 12.4118 | 12.1324 | 12.1691 | 12.1691 | -0.051 (-0.42%) | 2,120,185 |
| 12 Jan 2022 | CNY | 12.1324 | 12.2279 | 12.1029 | 12.2206 | 12.2206 | +0.088 (+0.73%) | 1,920,007 |
