| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Feb 2022 | CNY | 17.55 | 17.55 | 17.16 | 17.27 | 17.27 | -0.34 (-1.93%) | 1,941,133 |
| 17 Feb 2022 | CNY | 17.26 | 18 | 17.06 | 17.61 | 17.61 | +0.33 (+1.91%) | 3,884,373 |
| 16 Feb 2022 | CNY | 16.95 | 17.3 | 16.88 | 17.28 | 17.28 | +0.48 (+2.86%) | 1,809,596 |
| 15 Feb 2022 | CNY | 16.66 | 16.83 | 16.5 | 16.8 | 16.8 | +0.16 (+0.96%) | 1,240,893 |
| 14 Feb 2022 | CNY | 16.57 | 16.71 | 16.38 | 16.64 | 16.64 | +0.06 (+0.36%) | 1,122,659 |
| 11 Feb 2022 | CNY | 17.04 | 17.05 | 16.4 | 16.58 | 16.58 | -0.46 (-2.70%) | 2,026,300 |
| 10 Feb 2022 | CNY | 17.25 | 17.29 | 16.95 | 17.04 | 17.04 | -0.21 (-1.22%) | 1,418,974 |
| 9 Feb 2022 | CNY | 17.2 | 17.35 | 17.13 | 17.25 | 17.25 | +0.04 (+0.23%) | 1,012,400 |
| 8 Feb 2022 | CNY | 16.95 | 17.28 | 16.88 | 17.21 | 17.21 | +0.26 (+1.53%) | 1,133,751 |
| 7 Feb 2022 | CNY | 16.68 | 17.1 | 16.66 | 16.95 | 16.95 | +0.43 (+2.60%) | 1,189,800 |
| 28 Jan 2022 | CNY | 16.81 | 16.81 | 16.26 | 16.52 | 16.52 | +0.2 (+1.23%) | 1,444,359 |
| 27 Jan 2022 | CNY | 16.7 | 16.83 | 16.2 | 16.32 | 16.32 | -0.52 (-3.09%) | 1,486,100 |
| 26 Jan 2022 | CNY | 16.68 | 16.97 | 16.61 | 16.84 | 16.84 | +0.17 (+1.02%) | 1,327,900 |
| 25 Jan 2022 | CNY | 17.3 | 17.4 | 16.64 | 16.67 | 16.67 | -0.67 (-3.86%) | 1,728,759 |
| 24 Jan 2022 | CNY | 17.85 | 17.91 | 17.26 | 17.34 | 17.34 | -0.51 (-2.86%) | 1,874,795 |
| 21 Jan 2022 | CNY | 17.9 | 18.11 | 17.52 | 17.85 | 17.85 | 0.0 (0.0%) | 1,963,353 |
| 20 Jan 2022 | CNY | 18.67 | 18.89 | 17.66 | 17.85 | 17.85 | -0.89 (-4.75%) | 3,739,774 |
| 19 Jan 2022 | CNY | 18.65 | 19.11 | 18.65 | 18.74 | 18.74 | +0.1 (+0.54%) | 1,837,429 |
| 18 Jan 2022 | CNY | 19.05 | 19.09 | 18.5 | 18.64 | 18.64 | -0.4 (-2.10%) | 2,296,550 |
| 17 Jan 2022 | CNY | 18.8 | 19.12 | 18.59 | 19.04 | 19.04 | +0.23 (+1.22%) | 2,421,885 |
| 14 Jan 2022 | CNY | 19.32 | 19.53 | 18.81 | 18.81 | 18.81 | -0.44 (-2.29%) | 3,147,629 |
| 13 Jan 2022 | CNY | 19.8 | 19.8 | 19.22 | 19.25 | 19.25 | -0.29 (-1.48%) | 3,290,017 |
| 12 Jan 2022 | CNY | 19.2 | 19.8 | 19.13 | 19.54 | 19.54 | +0.39 (+2.04%) | 5,247,488 |
| 11 Jan 2022 | CNY | 19.06 | 19.88 | 19.06 | 19.15 | 19.15 | +0.17 (+0.90%) | 4,262,692 |
| 10 Jan 2022 | CNY | 18.45 | 19.13 | 18.33 | 18.98 | 18.98 | +0.36 (+1.93%) | 2,913,436 |
| 7 Jan 2022 | CNY | 19.5 | 19.66 | 18.61 | 18.62 | 18.62 | -0.87 (-4.46%) | 4,968,981 |
| 6 Jan 2022 | CNY | 19.17 | 19.55 | 19.05 | 19.49 | 19.49 | +0.32 (+1.67%) | 4,106,348 |
| 5 Jan 2022 | CNY | 19.3 | 19.37 | 18.8 | 19.17 | 19.17 | -0.21 (-1.08%) | 3,676,854 |
| 4 Jan 2022 | CNY | 18.76 | 19.46 | 18.73 | 19.38 | 19.38 | +0.75 (+4.03%) | 6,468,631 |
| 31 Dec 2021 | CNY | 19.15 | 19.28 | 18.63 | 18.63 | 18.63 | -0.62 (-3.22%) | 5,700,010 |
