| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Feb 2022 | CNY | 12.5 | 12.76 | 12.48 | 12.7 | 12.7 | +0.24 (+1.93%) | 1,105,571 |
| 15 Feb 2022 | CNY | 12.45 | 12.49 | 12.3 | 12.46 | 12.46 | +0.08 (+0.65%) | 659,407 |
| 14 Feb 2022 | CNY | 12.4 | 12.46 | 12.24 | 12.38 | 12.38 | +0.05 (+0.41%) | 615,784 |
| 11 Feb 2022 | CNY | 12.75 | 12.75 | 12.31 | 12.33 | 12.33 | -0.38 (-2.99%) | 1,085,359 |
| 10 Feb 2022 | CNY | 12.76 | 12.9 | 12.66 | 12.71 | 12.71 | -0.07 (-0.55%) | 1,086,143 |
| 9 Feb 2022 | CNY | 12.73 | 12.83 | 12.67 | 12.78 | 12.78 | +0.05 (+0.39%) | 933,131 |
| 8 Feb 2022 | CNY | 12.64 | 12.76 | 12.58 | 12.73 | 12.73 | +0.1 (+0.79%) | 901,331 |
| 7 Feb 2022 | CNY | 12.79 | 12.82 | 12.53 | 12.63 | 12.63 | +0.04 (+0.32%) | 813,575 |
| 28 Jan 2022 | CNY | 12.23 | 12.66 | 12.2 | 12.59 | 12.59 | +0.36 (+2.94%) | 1,024,548 |
| 27 Jan 2022 | CNY | 12.54 | 12.57 | 12.2 | 12.23 | 12.23 | -0.39 (-3.09%) | 1,357,077 |
| 26 Jan 2022 | CNY | 12.63 | 12.74 | 12.4 | 12.62 | 12.62 | -0.01 (-0.08%) | 1,678,943 |
| 25 Jan 2022 | CNY | 12.89 | 13.16 | 12.59 | 12.63 | 12.63 | -0.22 (-1.71%) | 1,851,500 |
| 24 Jan 2022 | CNY | 12.6 | 12.96 | 12.6 | 12.85 | 12.85 | -0.11 (-0.85%) | 1,094,845 |
| 21 Jan 2022 | CNY | 13.1 | 13.29 | 12.89 | 12.96 | 12.96 | -0.21 (-1.59%) | 1,386,760 |
| 20 Jan 2022 | CNY | 13.62 | 13.95 | 13.14 | 13.17 | 13.17 | -0.45 (-3.30%) | 2,328,957 |
| 19 Jan 2022 | CNY | 13.43 | 14.05 | 13.38 | 13.62 | 13.62 | +0.24 (+1.79%) | 2,016,698 |
| 18 Jan 2022 | CNY | 13.94 | 14.06 | 13.38 | 13.38 | 13.38 | -0.51 (-3.67%) | 3,075,937 |
| 17 Jan 2022 | CNY | 13.7 | 14.01 | 13.51 | 13.89 | 13.89 | +0.25 (+1.83%) | 1,426,646 |
| 14 Jan 2022 | CNY | 13.58 | 13.99 | 13.56 | 13.64 | 13.64 | -0.1 (-0.73%) | 1,603,499 |
| 13 Jan 2022 | CNY | 13.83 | 14.05 | 13.53 | 13.74 | 13.74 | -0.08 (-0.58%) | 1,632,604 |
| 12 Jan 2022 | CNY | 13.57 | 13.86 | 13.55 | 13.82 | 13.82 | +0.25 (+1.84%) | 1,455,662 |
| 11 Jan 2022 | CNY | 13.3 | 13.71 | 13.28 | 13.57 | 13.57 | +0.09 (+0.67%) | 1,135,303 |
| 10 Jan 2022 | CNY | 13.5 | 13.58 | 13.12 | 13.48 | 13.48 | +0.09 (+0.67%) | 1,262,084 |
| 7 Jan 2022 | CNY | 13.76 | 13.83 | 13.29 | 13.39 | 13.39 | -0.39 (-2.83%) | 2,089,215 |
| 6 Jan 2022 | CNY | 13.82 | 13.93 | 13.66 | 13.78 | 13.78 | -0.09 (-0.65%) | 1,544,258 |
| 5 Jan 2022 | CNY | 14.05 | 14.09 | 13.67 | 13.87 | 13.87 | -0.22 (-1.56%) | 2,039,751 |
| 4 Jan 2022 | CNY | 13.6 | 14.19 | 13.6 | 14.09 | 14.09 | +0.4 (+2.92%) | 2,392,786 |
| 31 Dec 2021 | CNY | 13.73 | 13.93 | 13.57 | 13.69 | 13.69 | +0.02 (+0.15%) | 1,964,152 |
| 30 Dec 2021 | CNY | 13.74 | 13.74 | 13.57 | 13.67 | 13.67 | -0.01 (-0.07%) | 1,276,872 |
| 29 Dec 2021 | CNY | 13.48 | 13.86 | 13.3 | 13.68 | 13.68 | +0.21 (+1.56%) | 2,482,764 |
