| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2022 | CNY | 17.11 | 17.17 | 16.62 | 16.99 | 16.99 | -0.1 (-0.59%) | 41,412,876 |
| 25 Feb 2022 | CNY | 16.62 | 17.22 | 16.42 | 17.09 | 17.09 | +0.66 (+4.02%) | 62,815,066 |
| 24 Feb 2022 | CNY | 16.51 | 17.27 | 16.15 | 16.43 | 16.43 | -0.18 (-1.08%) | 63,236,731 |
| 23 Feb 2022 | CNY | 16.29 | 16.74 | 15.85 | 16.61 | 16.61 | -0.08 (-0.48%) | 52,424,780 |
| 22 Feb 2022 | CNY | 16.36 | 16.85 | 16.1 | 16.69 | 16.69 | +0.2 (+1.21%) | 35,906,476 |
| 21 Feb 2022 | CNY | 16.33 | 16.54 | 16.11 | 16.49 | 16.49 | +0.07 (+0.43%) | 23,679,918 |
| 18 Feb 2022 | CNY | 16.45 | 16.6 | 16.22 | 16.42 | 16.42 | -0.19 (-1.14%) | 22,034,818 |
| 17 Feb 2022 | CNY | 16.27 | 16.86 | 16.21 | 16.61 | 16.61 | +0.18 (+1.10%) | 34,876,797 |
| 16 Feb 2022 | CNY | 16.25 | 16.97 | 16.25 | 16.43 | 16.43 | +0.24 (+1.48%) | 43,356,887 |
| 15 Feb 2022 | CNY | 15.91 | 16.32 | 15.85 | 16.19 | 16.19 | +0.31 (+1.95%) | 22,687,167 |
| 14 Feb 2022 | CNY | 15.5 | 16.14 | 15.42 | 15.88 | 15.88 | +0.16 (+1.02%) | 24,258,510 |
| 11 Feb 2022 | CNY | 16.52 | 16.53 | 15.62 | 15.72 | 15.72 | -0.89 (-5.36%) | 40,575,258 |
| 10 Feb 2022 | CNY | 16.74 | 16.86 | 16.48 | 16.61 | 16.61 | -0.2 (-1.19%) | 23,646,812 |
| 9 Feb 2022 | CNY | 16.32 | 16.93 | 16.2 | 16.81 | 16.81 | +0.35 (+2.13%) | 33,689,469 |
| 8 Feb 2022 | CNY | 16.53 | 16.53 | 15.91 | 16.46 | 16.46 | -0.12 (-0.72%) | 30,538,479 |
| 7 Feb 2022 | CNY | 16.1 | 16.66 | 16.06 | 16.58 | 16.58 | +0.7 (+4.41%) | 41,630,407 |
| 28 Jan 2022 | CNY | 16.14 | 16.44 | 15.29 | 15.88 | 15.88 | -0.06 (-0.38%) | 41,229,537 |
| 27 Jan 2022 | CNY | 15.9 | 16.28 | 15.62 | 15.94 | 15.94 | +0.25 (+1.59%) | 49,805,522 |
| 26 Jan 2022 | CNY | 15.66 | 15.79 | 15.47 | 15.69 | 15.69 | +0.13 (+0.84%) | 16,942,634 |
| 25 Jan 2022 | CNY | 15.92 | 16.17 | 15.55 | 15.56 | 15.56 | -0.47 (-2.93%) | 19,355,824 |
| 24 Jan 2022 | CNY | 15.62 | 16.17 | 15.62 | 16.03 | 16.03 | +0.27 (+1.71%) | 20,977,981 |
| 21 Jan 2022 | CNY | 15.99 | 16.12 | 15.66 | 15.76 | 15.76 | -0.21 (-1.31%) | 22,189,229 |
| 20 Jan 2022 | CNY | 16.6 | 16.69 | 15.89 | 15.97 | 15.97 | -0.62 (-3.74%) | 31,668,216 |
| 19 Jan 2022 | CNY | 17.16 | 17.16 | 16.41 | 16.59 | 16.59 | -0.4 (-2.35%) | 25,799,755 |
| 18 Jan 2022 | CNY | 17.26 | 17.4 | 16.94 | 16.99 | 16.99 | -0.25 (-1.45%) | 21,312,891 |
| 17 Jan 2022 | CNY | 17.05 | 17.31 | 16.85 | 17.24 | 17.24 | +0.09 (+0.52%) | 26,420,212 |
| 14 Jan 2022 | CNY | 16.76 | 17.32 | 16.72 | 17.15 | 17.15 | +0.24 (+1.42%) | 29,905,484 |
| 13 Jan 2022 | CNY | 17.33 | 17.35 | 16.88 | 16.91 | 16.91 | -0.52 (-2.98%) | 28,753,520 |
| 12 Jan 2022 | CNY | 17.16 | 17.49 | 17.02 | 17.43 | 17.43 | +0.38 (+2.23%) | 27,960,827 |
| 11 Jan 2022 | CNY | 17.66 | 17.66 | 16.98 | 17.05 | 17.05 | -0.33 (-1.90%) | 27,387,988 |
