| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Feb 2022 | CNY | 17.68 | 17.72 | 17.44 | 17.58 | 17.58 | -0.27 (-1.51%) | 3,376,760 |
| 17 Feb 2022 | CNY | 17.46 | 17.9 | 17.46 | 17.85 | 17.85 | +0.27 (+1.54%) | 2,865,521 |
| 16 Feb 2022 | CNY | 17.8 | 17.9 | 17.48 | 17.58 | 17.58 | -0.13 (-0.73%) | 2,652,302 |
| 15 Feb 2022 | CNY | 17.67 | 17.86 | 17.57 | 17.71 | 17.71 | +0.01 (+0.06%) | 1,606,600 |
| 14 Feb 2022 | CNY | 18.02 | 18.17 | 17.56 | 17.7 | 17.7 | -0.5 (-2.75%) | 2,802,900 |
| 11 Feb 2022 | CNY | 18.45 | 18.66 | 18.15 | 18.2 | 18.2 | -0.43 (-2.31%) | 2,778,000 |
| 10 Feb 2022 | CNY | 18.37 | 18.68 | 18.37 | 18.63 | 18.63 | +0.13 (+0.70%) | 3,465,517 |
| 9 Feb 2022 | CNY | 18.27 | 18.5 | 17.8 | 18.5 | 18.5 | +0.35 (+1.93%) | 3,665,338 |
| 8 Feb 2022 | CNY | 17.77 | 18.15 | 17.63 | 18.15 | 18.15 | +0.39 (+2.20%) | 2,873,300 |
| 7 Feb 2022 | CNY | 17.4 | 17.85 | 17.28 | 17.76 | 17.76 | +0.65 (+3.80%) | 2,858,682 |
| 28 Jan 2022 | CNY | 17.15 | 17.49 | 16.75 | 17.11 | 17.11 | -0.15 (-0.87%) | 2,621,887 |
| 27 Jan 2022 | CNY | 17.81 | 18.1 | 17.2 | 17.26 | 17.26 | -0.35 (-1.99%) | 2,902,600 |
| 26 Jan 2022 | CNY | 17.31 | 17.7 | 17.31 | 17.61 | 17.61 | +0.25 (+1.44%) | 2,142,300 |
| 25 Jan 2022 | CNY | 17.8 | 18.05 | 17.36 | 17.36 | 17.36 | -0.56 (-3.13%) | 2,855,903 |
| 24 Jan 2022 | CNY | 18.03 | 18.14 | 17.63 | 17.92 | 17.92 | -0.27 (-1.48%) | 2,822,159 |
| 21 Jan 2022 | CNY | 18.11 | 18.5 | 17.98 | 18.19 | 18.19 | +0.01 (+0.06%) | 3,506,852 |
| 20 Jan 2022 | CNY | 18.26 | 18.38 | 17.76 | 18.18 | 18.18 | -0.1 (-0.55%) | 3,805,900 |
| 19 Jan 2022 | CNY | 18.49 | 18.52 | 18.1 | 18.28 | 18.28 | -0.4 (-2.14%) | 4,394,942 |
| 18 Jan 2022 | CNY | 18.18 | 19.05 | 18.06 | 18.68 | 18.68 | +0.5 (+2.75%) | 5,625,161 |
| 17 Jan 2022 | CNY | 18.39 | 18.51 | 18.14 | 18.18 | 18.18 | -0.22 (-1.20%) | 3,295,116 |
| 14 Jan 2022 | CNY | 18.6 | 18.76 | 18.38 | 18.4 | 18.4 | -0.25 (-1.34%) | 2,640,014 |
| 13 Jan 2022 | CNY | 19.33 | 19.37 | 18.52 | 18.65 | 18.65 | -0.68 (-3.52%) | 5,634,028 |
| 12 Jan 2022 | CNY | 19.14 | 19.52 | 19.14 | 19.33 | 19.33 | +0.17 (+0.89%) | 2,632,502 |
| 11 Jan 2022 | CNY | 19.04 | 19.62 | 19.02 | 19.16 | 19.16 | +0.07 (+0.37%) | 3,932,102 |
| 10 Jan 2022 | CNY | 19.31 | 19.35 | 19.02 | 19.09 | 19.09 | -0.08 (-0.42%) | 3,986,500 |
| 7 Jan 2022 | CNY | 19.99 | 20.05 | 19.09 | 19.17 | 19.17 | -0.82 (-4.10%) | 6,249,889 |
| 6 Jan 2022 | CNY | 19.55 | 20.19 | 19.4 | 19.99 | 19.99 | +0.43 (+2.20%) | 5,160,571 |
| 5 Jan 2022 | CNY | 20.78 | 20.88 | 19.43 | 19.56 | 19.56 | -1.22 (-5.87%) | 8,426,807 |
| 4 Jan 2022 | CNY | 21.05 | 21.2 | 20.43 | 20.78 | 20.78 | -0.3 (-1.42%) | 8,131,209 |
| 31 Dec 2021 | CNY | 20.32 | 21.2 | 20.22 | 21.08 | 21.08 | +0.99 (+4.93%) | 10,950,210 |
