| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2022 | CNY | 14.45 | 14.66 | 14.26 | 14.55 | 14.55 | +0.1 (+0.69%) | 16,316,564 |
| 25 Feb 2022 | CNY | 14.3 | 14.5 | 14.03 | 14.45 | 14.45 | +0.56 (+4.03%) | 18,257,585 |
| 24 Feb 2022 | CNY | 14.2 | 14.75 | 13.68 | 13.89 | 13.89 | -0.53 (-3.68%) | 25,141,677 |
| 23 Feb 2022 | CNY | 13.63 | 14.44 | 13.5 | 14.42 | 14.42 | +0.79 (+5.80%) | 20,145,472 |
| 22 Feb 2022 | CNY | 13.65 | 13.67 | 13.43 | 13.63 | 13.63 | -0.08 (-0.58%) | 8,133,988 |
| 21 Feb 2022 | CNY | 13.38 | 13.72 | 13.19 | 13.71 | 13.71 | +0.26 (+1.93%) | 12,246,540 |
| 18 Feb 2022 | CNY | 13.64 | 13.67 | 13.28 | 13.45 | 13.45 | -0.23 (-1.68%) | 12,100,100 |
| 17 Feb 2022 | CNY | 13.57 | 14 | 13.3 | 13.68 | 13.68 | +0.18 (+1.33%) | 18,950,455 |
| 16 Feb 2022 | CNY | 13.32 | 13.55 | 13.14 | 13.5 | 13.5 | +0.27 (+2.04%) | 18,490,726 |
| 15 Feb 2022 | CNY | 12.72 | 13.34 | 12.7 | 13.23 | 13.23 | +0.58 (+4.58%) | 19,145,834 |
| 14 Feb 2022 | CNY | 12.79 | 13 | 12.57 | 12.65 | 12.65 | -0.14 (-1.09%) | 9,740,292 |
| 11 Feb 2022 | CNY | 13 | 13.12 | 12.72 | 12.79 | 12.79 | -0.29 (-2.22%) | 11,639,870 |
| 10 Feb 2022 | CNY | 13.27 | 13.38 | 13.02 | 13.08 | 13.08 | -0.2 (-1.51%) | 11,692,951 |
| 9 Feb 2022 | CNY | 13.01 | 13.36 | 12.87 | 13.28 | 13.28 | +0.34 (+2.63%) | 16,411,439 |
| 8 Feb 2022 | CNY | 13.15 | 13.17 | 12.6 | 12.94 | 12.94 | -0.11 (-0.84%) | 17,421,708 |
| 7 Feb 2022 | CNY | 13.3 | 13.47 | 12.91 | 13.05 | 13.05 | -0.08 (-0.61%) | 23,235,140 |
| 28 Jan 2022 | CNY | 13.4 | 13.5 | 12.88 | 13.13 | 13.13 | -0.57 (-4.16%) | 28,731,322 |
| 27 Jan 2022 | CNY | 14.22 | 14.36 | 13.64 | 13.7 | 13.7 | -0.52 (-3.66%) | 10,938,400 |
| 26 Jan 2022 | CNY | 14.16 | 14.33 | 13.88 | 14.22 | 14.22 | +0.09 (+0.64%) | 8,384,028 |
| 25 Jan 2022 | CNY | 14.53 | 15.1 | 14.1 | 14.13 | 14.13 | -0.4 (-2.75%) | 13,153,474 |
| 24 Jan 2022 | CNY | 14.07 | 14.64 | 14.01 | 14.53 | 14.53 | +0.46 (+3.27%) | 10,925,767 |
| 21 Jan 2022 | CNY | 14.28 | 14.54 | 13.93 | 14.07 | 14.07 | -0.19 (-1.33%) | 15,771,415 |
| 20 Jan 2022 | CNY | 14.95 | 15.2 | 14.21 | 14.26 | 14.26 | -0.82 (-5.44%) | 21,181,456 |
| 19 Jan 2022 | CNY | 15.72 | 15.84 | 14.98 | 15.08 | 15.08 | -0.78 (-4.92%) | 19,408,728 |
| 18 Jan 2022 | CNY | 15.33 | 16.36 | 15.2 | 15.86 | 15.86 | +0.56 (+3.66%) | 25,443,200 |
| 17 Jan 2022 | CNY | 15.05 | 15.5 | 14.8 | 15.3 | 15.3 | +0.25 (+1.66%) | 14,117,365 |
| 14 Jan 2022 | CNY | 14.85 | 15.2 | 14.71 | 15.05 | 15.05 | +0.2 (+1.35%) | 9,298,473 |
| 13 Jan 2022 | CNY | 15.21 | 15.25 | 14.78 | 14.85 | 14.85 | -0.36 (-2.37%) | 11,559,551 |
| 12 Jan 2022 | CNY | 15.01 | 15.22 | 14.6 | 15.21 | 15.21 | +0.33 (+2.22%) | 17,970,862 |
| 11 Jan 2022 | CNY | 15.12 | 15.19 | 14.83 | 14.88 | 14.88 | -0.24 (-1.59%) | 12,816,223 |
