| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2022 | CNY | 14.22 | 14.35 | 13.63 | 14.2 | 14.2 | -0.03 (-0.21%) | 1,308,101 |
| 25 Feb 2022 | CNY | 14.13 | 14.49 | 14.1 | 14.23 | 14.23 | +0.34 (+2.45%) | 1,188,100 |
| 24 Feb 2022 | CNY | 14.29 | 14.33 | 13.69 | 13.89 | 13.89 | -0.41 (-2.87%) | 1,182,100 |
| 23 Feb 2022 | CNY | 14.16 | 14.32 | 14.04 | 14.3 | 14.3 | +0.19 (+1.35%) | 938,700 |
| 22 Feb 2022 | CNY | 14.3 | 14.35 | 14.06 | 14.11 | 14.11 | -0.09 (-0.63%) | 775,300 |
| 21 Feb 2022 | CNY | 13.92 | 14.27 | 13.77 | 14.2 | 14.2 | +0.28 (+2.01%) | 885,619 |
| 18 Feb 2022 | CNY | 13.61 | 13.97 | 13.51 | 13.92 | 13.92 | +0.15 (+1.09%) | 942,114 |
| 17 Feb 2022 | CNY | 13.97 | 14.04 | 13.71 | 13.77 | 13.77 | -0.2 (-1.43%) | 914,800 |
| 16 Feb 2022 | CNY | 13.9 | 14.1 | 13.81 | 13.97 | 13.97 | +0.01 (+0.07%) | 809,900 |
| 15 Feb 2022 | CNY | 14.06 | 14.23 | 13.86 | 13.96 | 13.96 | -0.22 (-1.55%) | 632,993 |
| 14 Feb 2022 | CNY | 13.98 | 14.27 | 13.85 | 14.18 | 14.18 | +0.06 (+0.42%) | 922,976 |
| 11 Feb 2022 | CNY | 14.13 | 14.16 | 13.85 | 14.12 | 14.12 | +0.07 (+0.50%) | 938,554 |
| 10 Feb 2022 | CNY | 14.1 | 14.2 | 13.88 | 14.05 | 14.05 | -0.08 (-0.57%) | 1,220,301 |
| 9 Feb 2022 | CNY | 14.01 | 14.25 | 13.99 | 14.13 | 14.13 | +0.14 (+1.00%) | 993,301 |
| 8 Feb 2022 | CNY | 13.82 | 14.1 | 13.74 | 13.99 | 13.99 | +0.19 (+1.38%) | 888,054 |
| 7 Feb 2022 | CNY | 14.18 | 14.35 | 13.77 | 13.8 | 13.8 | -0.13 (-0.93%) | 1,006,700 |
| 28 Jan 2022 | CNY | 13.32 | 14.17 | 13.31 | 13.93 | 13.93 | +0.58 (+4.34%) | 1,518,700 |
| 27 Jan 2022 | CNY | 14.06 | 14.21 | 13.33 | 13.35 | 13.35 | -0.72 (-5.12%) | 1,716,400 |
| 26 Jan 2022 | CNY | 14.02 | 14.34 | 13.82 | 14.07 | 14.07 | +0.04 (+0.29%) | 1,053,100 |
| 25 Jan 2022 | CNY | 14.89 | 14.9 | 14 | 14.03 | 14.03 | -0.72 (-4.88%) | 1,096,500 |
| 24 Jan 2022 | CNY | 15 | 15.12 | 14.69 | 14.75 | 14.75 | -0.4 (-2.64%) | 813,601 |
| 21 Jan 2022 | CNY | 15.23 | 15.47 | 15.04 | 15.15 | 15.15 | +0.1 (+0.66%) | 778,200 |
| 20 Jan 2022 | CNY | 15.55 | 15.58 | 14.97 | 15.05 | 15.05 | -0.35 (-2.27%) | 1,139,402 |
| 19 Jan 2022 | CNY | 15.18 | 15.55 | 15.18 | 15.4 | 15.4 | +0.01 (+0.06%) | 950,201 |
| 18 Jan 2022 | CNY | 15.99 | 15.99 | 15.23 | 15.39 | 15.39 | -0.77 (-4.76%) | 2,004,000 |
| 17 Jan 2022 | CNY | 15.79 | 16.8 | 15.7 | 16.16 | 16.16 | +0.67 (+4.33%) | 4,058,201 |
| 14 Jan 2022 | CNY | 15.36 | 15.5 | 15.16 | 15.49 | 15.49 | +0.12 (+0.78%) | 1,374,801 |
| 13 Jan 2022 | CNY | 15.32 | 15.47 | 15.24 | 15.37 | 15.37 | +0.02 (+0.13%) | 784,500 |
| 12 Jan 2022 | CNY | 15.24 | 15.37 | 15.14 | 15.35 | 15.35 | +0.11 (+0.72%) | 932,724 |
| 11 Jan 2022 | CNY | 15.22 | 15.5 | 15.11 | 15.24 | 15.24 | +0.08 (+0.53%) | 1,522,101 |
