| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Mar 2022 | CNY | 11.79 | 11.82 | 10.84 | 10.84 | 10.84 | -0.99 (-8.37%) | 3,407,124 |
| 14 Mar 2022 | CNY | 11.92 | 12 | 11.8 | 11.83 | 11.83 | -0.18 (-1.50%) | 1,360,207 |
| 11 Mar 2022 | CNY | 11.97 | 12.03 | 11.74 | 12.01 | 12.01 | -0.09 (-0.74%) | 2,470,580 |
| 10 Mar 2022 | CNY | 12 | 12.13 | 11.81 | 12.1 | 12.1 | +0.09 (+0.75%) | 2,544,018 |
| 9 Mar 2022 | CNY | 12.21 | 12.38 | 11.68 | 12.01 | 12.01 | -0.19 (-1.56%) | 4,000,700 |
| 8 Mar 2022 | CNY | 12.53 | 12.59 | 12.01 | 12.2 | 12.2 | -0.41 (-3.25%) | 4,438,593 |
| 7 Mar 2022 | CNY | 12.7 | 12.86 | 12.61 | 12.61 | 12.61 | +0.08 (+0.64%) | 4,470,278 |
| 4 Mar 2022 | CNY | 12.97 | 12.97 | 12.51 | 12.53 | 12.53 | -0.5 (-3.84%) | 5,228,695 |
| 3 Mar 2022 | CNY | 12.92 | 13.1 | 12.83 | 13.03 | 13.03 | -0.02 (-0.15%) | 4,588,804 |
| 2 Mar 2022 | CNY | 13.01 | 13.26 | 12.9 | 13.05 | 13.05 | +0.14 (+1.08%) | 6,495,664 |
| 1 Mar 2022 | CNY | 13 | 13 | 12.8 | 12.91 | 12.91 | -0.24 (-1.83%) | 6,565,603 |
| 28 Feb 2022 | CNY | 12.8 | 13.38 | 12.66 | 13.15 | 13.15 | +0.43 (+3.38%) | 11,459,610 |
| 25 Feb 2022 | CNY | 12.49 | 12.98 | 12.4 | 12.72 | 12.72 | -0.12 (-0.93%) | 8,814,186 |
| 24 Feb 2022 | CNY | 12.49 | 13.5 | 12.39 | 12.84 | 12.84 | +0.35 (+2.80%) | 13,624,904 |
| 23 Feb 2022 | CNY | 12.52 | 12.57 | 12.21 | 12.49 | 12.49 | -0.33 (-2.57%) | 7,812,854 |
| 22 Feb 2022 | CNY | 12.39 | 12.95 | 12.32 | 12.82 | 12.82 | +0.5 (+4.06%) | 10,642,234 |
| 21 Feb 2022 | CNY | 12.39 | 12.45 | 12.26 | 12.32 | 12.32 | -0.09 (-0.73%) | 4,588,300 |
| 18 Feb 2022 | CNY | 12.7 | 12.7 | 12.34 | 12.41 | 12.41 | -0.39 (-3.05%) | 5,871,143 |
| 17 Feb 2022 | CNY | 12.39 | 12.83 | 12.3 | 12.8 | 12.8 | +0.3 (+2.40%) | 6,996,064 |
| 16 Feb 2022 | CNY | 12.38 | 12.52 | 12.06 | 12.5 | 12.5 | -0.14 (-1.11%) | 4,668,672 |
| 15 Feb 2022 | CNY | 12.95 | 13.4 | 12.57 | 12.64 | 12.64 | -0.3 (-2.32%) | 7,651,968 |
| 14 Feb 2022 | CNY | 12.88 | 13.25 | 12.73 | 12.94 | 12.94 | +0.31 (+2.45%) | 8,458,848 |
| 11 Feb 2022 | CNY | 13.19 | 13.28 | 12.54 | 12.63 | 12.63 | -0.67 (-5.04%) | 9,218,549 |
| 10 Feb 2022 | CNY | 13.51 | 13.69 | 13.2 | 13.3 | 13.3 | -0.44 (-3.20%) | 10,778,678 |
| 9 Feb 2022 | CNY | 13.45 | 13.98 | 13.32 | 13.74 | 13.74 | +0.59 (+4.49%) | 15,213,399 |
| 8 Feb 2022 | CNY | 13.4 | 14 | 12.97 | 13.15 | 13.15 | +0.07 (+0.54%) | 17,990,439 |
| 7 Feb 2022 | CNY | 13.08 | 13.08 | 12.77 | 13.08 | 13.08 | +12.081 (+1209.31%) | 11,236,196 |
| 1 Feb 2022 | CNY | 0.993 | 1.02 | 0.993 | 0.999 | 0.999 | -10.891 (-91.60%) | 5,000 |
| 28 Jan 2022 | CNY | 11.8 | 12 | 11.64 | 11.89 | 11.89 | +0.13 (+1.11%) | 3,026,992 |
| 27 Jan 2022 | CNY | 12.21 | 12.36 | 11.71 | 11.76 | 11.76 | -0.64 (-5.16%) | 4,656,020 |
