| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Feb 2022 | CNY | 13 | 13.35 | 12.97 | 13.13 | 13.13 | +0.1 (+0.77%) | 1,493,421 |
| 16 Feb 2022 | CNY | 12.84 | 13.15 | 12.55 | 13.03 | 13.03 | +0.3 (+2.36%) | 1,162,237 |
| 15 Feb 2022 | CNY | 12.47 | 12.75 | 12.47 | 12.73 | 12.73 | +0.23 (+1.84%) | 629,049 |
| 14 Feb 2022 | CNY | 12.31 | 12.67 | 12.26 | 12.5 | 12.5 | +0.3 (+2.46%) | 694,410 |
| 11 Feb 2022 | CNY | 12.4 | 12.5 | 12.2 | 12.2 | 12.2 | -0.29 (-2.32%) | 349,098 |
| 10 Feb 2022 | CNY | 12.53 | 12.62 | 12.37 | 12.49 | 12.49 | +0.05 (+0.40%) | 542,916 |
| 9 Feb 2022 | CNY | 12.39 | 12.45 | 12.26 | 12.44 | 12.44 | +0.1 (+0.81%) | 406,877 |
| 8 Feb 2022 | CNY | 12.06 | 12.35 | 12.06 | 12.34 | 12.34 | +0.18 (+1.48%) | 674,345 |
| 7 Feb 2022 | CNY | 11.91 | 12.34 | 11.85 | 12.16 | 12.16 | +0.21 (+1.76%) | 797,155 |
| 28 Jan 2022 | CNY | 11.68 | 12.1 | 11.68 | 11.95 | 11.95 | +0.2 (+1.70%) | 528,044 |
| 27 Jan 2022 | CNY | 12.2 | 12.2 | 11.66 | 11.75 | 11.75 | -0.45 (-3.69%) | 653,840 |
| 26 Jan 2022 | CNY | 12.14 | 12.27 | 12 | 12.2 | 12.2 | +0.06 (+0.49%) | 463,304 |
| 25 Jan 2022 | CNY | 12.75 | 12.76 | 12.12 | 12.14 | 12.14 | -0.48 (-3.80%) | 520,059 |
| 24 Jan 2022 | CNY | 12.87 | 12.87 | 12.54 | 12.62 | 12.62 | -0.17 (-1.33%) | 461,864 |
| 21 Jan 2022 | CNY | 12.71 | 12.88 | 12.6 | 12.79 | 12.79 | +0.04 (+0.31%) | 596,533 |
| 20 Jan 2022 | CNY | 13.33 | 13.33 | 12.72 | 12.75 | 12.75 | -0.35 (-2.67%) | 827,045 |
| 19 Jan 2022 | CNY | 13.04 | 13.15 | 12.94 | 13.1 | 13.1 | +0.17 (+1.31%) | 740,637 |
| 18 Jan 2022 | CNY | 13.45 | 13.45 | 12.93 | 12.93 | 12.93 | -0.36 (-2.71%) | 865,589 |
| 17 Jan 2022 | CNY | 13.11 | 13.33 | 13.02 | 13.29 | 13.29 | +0.18 (+1.37%) | 704,431 |
| 14 Jan 2022 | CNY | 13.32 | 13.33 | 13.03 | 13.11 | 13.11 | -0.13 (-0.98%) | 1,100,756 |
| 13 Jan 2022 | CNY | 13.49 | 13.5 | 13.2 | 13.24 | 13.24 | -0.23 (-1.71%) | 973,392 |
| 12 Jan 2022 | CNY | 12.99 | 13.59 | 12.9 | 13.47 | 13.47 | +0.58 (+4.50%) | 2,365,774 |
| 11 Jan 2022 | CNY | 13.07 | 13.09 | 12.87 | 12.89 | 12.89 | -0.07 (-0.54%) | 341,307 |
| 10 Jan 2022 | CNY | 12.81 | 12.99 | 12.71 | 12.96 | 12.96 | +0.07 (+0.54%) | 501,149 |
| 7 Jan 2022 | CNY | 13.13 | 13.3 | 12.87 | 12.89 | 12.89 | -0.14 (-1.07%) | 601,138 |
| 6 Jan 2022 | CNY | 12.91 | 13.16 | 12.89 | 13.03 | 13.03 | +0.13 (+1.01%) | 907,789 |
| 5 Jan 2022 | CNY | 13.06 | 13.06 | 12.8 | 12.9 | 12.9 | -0.11 (-0.85%) | 524,153 |
| 4 Jan 2022 | CNY | 12.95 | 13.06 | 12.78 | 13.01 | 13.01 | +0.18 (+1.40%) | 587,197 |
| 31 Dec 2021 | CNY | 12.69 | 13.03 | 12.67 | 12.83 | 12.83 | +0.23 (+1.83%) | 996,213 |
| 30 Dec 2021 | CNY | 12.66 | 12.71 | 12.6 | 12.6 | 12.6 | -0.04 (-0.32%) | 733,539 |
