| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2022 | CNY | 16 | 16.18 | 15.71 | 16 | 16 | -0.02 (-0.12%) | 2,237,500 |
| 25 Feb 2022 | CNY | 15.85 | 16.87 | 15.85 | 16.02 | 16.02 | +0.18 (+1.14%) | 3,313,200 |
| 24 Feb 2022 | CNY | 16.3 | 16.5 | 15.59 | 15.84 | 15.84 | -0.49 (-3.00%) | 1,930,700 |
| 23 Feb 2022 | CNY | 16.2 | 16.49 | 16.13 | 16.33 | 16.33 | +0.02 (+0.12%) | 1,129,200 |
| 22 Feb 2022 | CNY | 16.27 | 16.69 | 16.12 | 16.31 | 16.31 | -0.04 (-0.24%) | 1,884,100 |
| 21 Feb 2022 | CNY | 16.54 | 16.77 | 16.11 | 16.35 | 16.35 | -0.4 (-2.39%) | 2,645,200 |
| 18 Feb 2022 | CNY | 16.55 | 17 | 16.3 | 16.75 | 16.75 | +0.21 (+1.27%) | 3,122,986 |
| 17 Feb 2022 | CNY | 16.69 | 16.69 | 16.2 | 16.54 | 16.54 | -0.12 (-0.72%) | 1,376,486 |
| 16 Feb 2022 | CNY | 16.99 | 16.99 | 16.5 | 16.66 | 16.66 | 0.0 (0.0%) | 1,231,902 |
| 15 Feb 2022 | CNY | 17.02 | 17.02 | 16.5 | 16.66 | 16.66 | -0.04 (-0.24%) | 842,100 |
| 14 Feb 2022 | CNY | 17.7 | 17.7 | 16.3 | 16.7 | 16.7 | -0.59 (-3.41%) | 2,254,811 |
| 11 Feb 2022 | CNY | 17.43 | 17.55 | 17.16 | 17.29 | 17.29 | -0.04 (-0.23%) | 1,485,320 |
| 10 Feb 2022 | CNY | 16.8 | 17.61 | 16.51 | 17.33 | 17.33 | +0.72 (+4.33%) | 2,564,612 |
| 9 Feb 2022 | CNY | 16.93 | 16.96 | 16.5 | 16.61 | 16.61 | -0.24 (-1.42%) | 1,315,520 |
| 8 Feb 2022 | CNY | 15.7 | 16.97 | 15.7 | 16.85 | 16.85 | +1.12 (+7.12%) | 2,073,521 |
| 7 Feb 2022 | CNY | 15.36 | 15.93 | 15.1 | 15.73 | 15.73 | -0.3 (-1.87%) | 1,374,700 |
| 28 Jan 2022 | CNY | 15.8 | 16.25 | 15.51 | 16.03 | 16.03 | +0.29 (+1.84%) | 1,289,880 |
| 27 Jan 2022 | CNY | 16.18 | 16.35 | 15.7 | 15.74 | 15.74 | -0.48 (-2.96%) | 1,120,000 |
| 26 Jan 2022 | CNY | 16.49 | 17.09 | 16.19 | 16.22 | 16.22 | -0.67 (-3.97%) | 1,617,001 |
| 25 Jan 2022 | CNY | 17.48 | 17.6 | 16.8 | 16.89 | 16.89 | -0.62 (-3.54%) | 1,297,701 |
| 24 Jan 2022 | CNY | 17.66 | 17.72 | 17.47 | 17.51 | 17.51 | -0.12 (-0.68%) | 624,101 |
| 21 Jan 2022 | CNY | 17.63 | 18.09 | 17.41 | 17.63 | 17.63 | -0.01 (-0.06%) | 1,440,300 |
| 20 Jan 2022 | CNY | 18.76 | 18.98 | 17.62 | 17.64 | 17.64 | -1.12 (-5.97%) | 2,545,200 |
| 19 Jan 2022 | CNY | 18.88 | 19.3 | 18.57 | 18.76 | 18.76 | -0.24 (-1.26%) | 1,061,200 |
| 18 Jan 2022 | CNY | 19.27 | 19.44 | 18.84 | 19 | 19 | -0.27 (-1.40%) | 1,934,600 |
| 17 Jan 2022 | CNY | 19.38 | 19.69 | 19.04 | 19.27 | 19.27 | -0.11 (-0.57%) | 2,177,029 |
| 14 Jan 2022 | CNY | 19.19 | 19.49 | 18.93 | 19.38 | 19.38 | +0.11 (+0.57%) | 2,287,751 |
| 13 Jan 2022 | CNY | 19.34 | 19.77 | 19.11 | 19.27 | 19.27 | -0.05 (-0.26%) | 2,079,929 |
| 12 Jan 2022 | CNY | 19.2 | 19.85 | 19.03 | 19.32 | 19.32 | -0.01 (-0.05%) | 2,356,926 |
| 11 Jan 2022 | CNY | 19.55 | 19.64 | 18.74 | 19.33 | 19.33 | -0.17 (-0.87%) | 2,625,701 |
