| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2022 | CNY | 13.26 | 13.38 | 13 | 13.28 | 13.28 | 0.0 (0.0%) | 23,169,254 |
| 25 Feb 2022 | CNY | 13.35 | 13.52 | 13.24 | 13.28 | 13.28 | +0.08 (+0.61%) | 27,404,778 |
| 24 Feb 2022 | CNY | 13.63 | 13.74 | 13 | 13.2 | 13.2 | -0.6 (-4.35%) | 60,743,300 |
| 23 Feb 2022 | CNY | 13.72 | 13.89 | 13.58 | 13.8 | 13.8 | +0.15 (+1.10%) | 38,811,249 |
| 22 Feb 2022 | CNY | 13.75 | 13.87 | 13.52 | 13.65 | 13.65 | -0.28 (-2.01%) | 44,347,818 |
| 21 Feb 2022 | CNY | 13.5 | 13.99 | 13.41 | 13.93 | 13.93 | +0.69 (+5.21%) | 79,713,951 |
| 18 Feb 2022 | CNY | 13.07 | 13.36 | 13.05 | 13.24 | 13.24 | +0.29 (+2.24%) | 39,251,392 |
| 17 Feb 2022 | CNY | 12.99 | 13.09 | 12.88 | 12.95 | 12.95 | -0.12 (-0.92%) | 24,612,169 |
| 16 Feb 2022 | CNY | 13.18 | 13.2 | 12.95 | 13.07 | 13.07 | +0.04 (+0.31%) | 19,658,831 |
| 15 Feb 2022 | CNY | 12.96 | 13.07 | 12.87 | 13.03 | 13.03 | +0.13 (+1.01%) | 19,984,751 |
| 14 Feb 2022 | CNY | 13.04 | 13.08 | 12.75 | 12.9 | 12.9 | -0.17 (-1.30%) | 21,664,068 |
| 11 Feb 2022 | CNY | 13.34 | 13.41 | 12.98 | 13.07 | 13.07 | -0.32 (-2.39%) | 34,713,698 |
| 10 Feb 2022 | CNY | 13.45 | 13.56 | 13.35 | 13.39 | 13.39 | -0.09 (-0.67%) | 23,903,132 |
| 9 Feb 2022 | CNY | 13.25 | 13.58 | 13.18 | 13.48 | 13.48 | +0.23 (+1.74%) | 36,579,101 |
| 8 Feb 2022 | CNY | 13.04 | 13.26 | 12.85 | 13.25 | 13.25 | +0.22 (+1.69%) | 27,453,179 |
| 7 Feb 2022 | CNY | 13.1 | 13.27 | 12.93 | 13.03 | 13.03 | +0.33 (+2.60%) | 39,337,266 |
| 28 Jan 2022 | CNY | 12.78 | 12.96 | 12.58 | 12.7 | 12.7 | +0.03 (+0.24%) | 41,645,598 |
| 27 Jan 2022 | CNY | 13.58 | 13.64 | 12.6 | 12.67 | 12.67 | -0.95 (-6.98%) | 68,674,922 |
| 26 Jan 2022 | CNY | 13.82 | 13.88 | 13.42 | 13.62 | 13.62 | +0.05 (+0.37%) | 49,186,753 |
| 25 Jan 2022 | CNY | 14.6 | 14.77 | 13.56 | 13.57 | 13.57 | -1.16 (-7.88%) | 83,595,440 |
| 24 Jan 2022 | CNY | 14.81 | 15.12 | 14.6 | 14.73 | 14.73 | -0.18 (-1.21%) | 41,640,376 |
| 21 Jan 2022 | CNY | 14.89 | 15.19 | 14.72 | 14.91 | 14.91 | -0.02 (-0.13%) | 43,668,888 |
| 20 Jan 2022 | CNY | 15.15 | 15.17 | 14.84 | 14.93 | 14.93 | -0.23 (-1.52%) | 42,152,150 |
| 19 Jan 2022 | CNY | 15.24 | 15.39 | 14.93 | 15.16 | 15.16 | -0.28 (-1.81%) | 60,593,928 |
| 18 Jan 2022 | CNY | 15.51 | 15.95 | 15.27 | 15.44 | 15.44 | -0.14 (-0.90%) | 90,546,508 |
| 17 Jan 2022 | CNY | 15.1 | 15.79 | 15.07 | 15.58 | 15.58 | +0.64 (+4.28%) | 96,114,484 |
| 14 Jan 2022 | CNY | 14.9 | 15.12 | 14.75 | 14.94 | 14.94 | -0.08 (-0.53%) | 42,751,818 |
| 13 Jan 2022 | CNY | 15.51 | 15.65 | 14.95 | 15.02 | 15.02 | -0.35 (-2.28%) | 55,571,865 |
| 12 Jan 2022 | CNY | 15.4 | 15.6 | 15.2 | 15.37 | 15.37 | -0.07 (-0.45%) | 55,162,392 |
| 11 Jan 2022 | CNY | 15.15 | 15.57 | 15.11 | 15.44 | 15.44 | +0.01 (+0.06%) | 87,750,717 |
