| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2022 | CNY | 14.21 | 14.29 | 14.1 | 14.27 | 14.27 | +0.06 (+0.42%) | 2,233,260 |
| 25 Feb 2022 | CNY | 14.14 | 14.32 | 14.12 | 14.21 | 14.21 | +0.08 (+0.57%) | 2,947,727 |
| 24 Feb 2022 | CNY | 14.68 | 14.7 | 13.98 | 14.13 | 14.13 | -0.58 (-3.94%) | 5,118,606 |
| 23 Feb 2022 | CNY | 14.7 | 14.75 | 14.6 | 14.71 | 14.71 | +0.09 (+0.62%) | 2,218,571 |
| 22 Feb 2022 | CNY | 14.68 | 14.88 | 14.58 | 14.62 | 14.62 | -0.17 (-1.15%) | 3,149,554 |
| 21 Feb 2022 | CNY | 14.59 | 14.98 | 14.51 | 14.79 | 14.79 | +0.18 (+1.23%) | 4,310,786 |
| 18 Feb 2022 | CNY | 14.59 | 14.66 | 14.53 | 14.61 | 14.61 | -0.05 (-0.34%) | 1,996,166 |
| 17 Feb 2022 | CNY | 14.73 | 14.74 | 14.62 | 14.66 | 14.66 | -0.07 (-0.48%) | 2,040,175 |
| 16 Feb 2022 | CNY | 14.78 | 14.86 | 14.67 | 14.73 | 14.73 | -0.02 (-0.14%) | 2,322,408 |
| 15 Feb 2022 | CNY | 14.79 | 14.9 | 14.61 | 14.75 | 14.75 | +0.01 (+0.07%) | 3,280,791 |
| 14 Feb 2022 | CNY | 14.58 | 14.8 | 14.51 | 14.74 | 14.74 | +0.06 (+0.41%) | 2,485,955 |
| 11 Feb 2022 | CNY | 14.62 | 14.7 | 14.49 | 14.68 | 14.68 | -0.03 (-0.20%) | 2,345,224 |
| 10 Feb 2022 | CNY | 14.75 | 14.8 | 14.58 | 14.71 | 14.71 | -0.03 (-0.20%) | 1,815,851 |
| 9 Feb 2022 | CNY | 14.65 | 14.76 | 14.6 | 14.74 | 14.74 | +0.09 (+0.61%) | 3,205,484 |
| 8 Feb 2022 | CNY | 14.54 | 14.66 | 14.48 | 14.65 | 14.65 | +0.06 (+0.41%) | 2,103,978 |
| 7 Feb 2022 | CNY | 14.54 | 14.62 | 14.46 | 14.59 | 14.59 | +0.17 (+1.18%) | 2,507,463 |
| 28 Jan 2022 | CNY | 14.29 | 14.44 | 14.21 | 14.42 | 14.42 | +0.14 (+0.98%) | 2,604,768 |
| 27 Jan 2022 | CNY | 14.45 | 14.45 | 14.16 | 14.28 | 14.28 | -0.07 (-0.49%) | 2,658,173 |
| 26 Jan 2022 | CNY | 14.12 | 14.35 | 14.07 | 14.35 | 14.35 | +0.28 (+1.99%) | 3,044,478 |
| 25 Jan 2022 | CNY | 14.42 | 14.42 | 13.95 | 14.07 | 14.07 | -0.26 (-1.81%) | 3,267,323 |
| 24 Jan 2022 | CNY | 14.24 | 14.35 | 14.08 | 14.33 | 14.33 | +0.09 (+0.63%) | 2,399,130 |
| 21 Jan 2022 | CNY | 14.31 | 14.36 | 14.1 | 14.24 | 14.24 | -0.11 (-0.77%) | 2,089,735 |
| 20 Jan 2022 | CNY | 14.68 | 14.77 | 14.32 | 14.35 | 14.35 | -0.32 (-2.18%) | 3,619,931 |
| 19 Jan 2022 | CNY | 14.78 | 14.86 | 14.58 | 14.67 | 14.67 | -0.13 (-0.88%) | 2,691,175 |
| 18 Jan 2022 | CNY | 15.12 | 15.16 | 14.71 | 14.8 | 14.8 | -0.24 (-1.60%) | 3,399,248 |
| 17 Jan 2022 | CNY | 14.99 | 15.09 | 14.93 | 15.04 | 15.04 | +0.08 (+0.53%) | 3,927,544 |
| 14 Jan 2022 | CNY | 15.22 | 15.22 | 14.88 | 14.96 | 14.96 | -0.2 (-1.32%) | 3,247,202 |
| 13 Jan 2022 | CNY | 15.12 | 15.28 | 15.02 | 15.16 | 15.16 | +0.11 (+0.73%) | 4,604,995 |
| 12 Jan 2022 | CNY | 14.96 | 15.12 | 14.89 | 15.05 | 15.05 | +0.12 (+0.80%) | 2,830,611 |
| 11 Jan 2022 | CNY | 14.96 | 15.06 | 14.86 | 14.93 | 14.93 | -0.02 (-0.13%) | 2,333,565 |
