| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Feb 2022 | CNY | 20.6 | 21.09 | 20.13 | 20.62 | 20.62 | +0.12 (+0.59%) | 1,938,800 |
| 11 Feb 2022 | CNY | 21.26 | 21.27 | 20.5 | 20.5 | 20.5 | -0.76 (-3.57%) | 2,434,533 |
| 10 Feb 2022 | CNY | 20.68 | 21.4 | 20.59 | 21.26 | 21.26 | +0.52 (+2.51%) | 2,580,949 |
| 9 Feb 2022 | CNY | 20.73 | 21.08 | 20.52 | 20.74 | 20.74 | 0.0 (0.0%) | 2,153,707 |
| 8 Feb 2022 | CNY | 21.22 | 21.23 | 20.13 | 20.74 | 20.74 | -0.48 (-2.26%) | 3,946,640 |
| 7 Feb 2022 | CNY | 20.97 | 21.51 | 20.7 | 21.22 | 21.22 | +0.37 (+1.77%) | 3,923,689 |
| 28 Jan 2022 | CNY | 20.81 | 21.39 | 20.11 | 20.85 | 20.85 | +0.16 (+0.77%) | 2,929,857 |
| 27 Jan 2022 | CNY | 20.31 | 21.3 | 20.01 | 20.69 | 20.69 | +0.41 (+2.02%) | 3,826,766 |
| 26 Jan 2022 | CNY | 19.83 | 20.42 | 19.83 | 20.28 | 20.28 | +0.54 (+2.74%) | 2,603,660 |
| 25 Jan 2022 | CNY | 20.64 | 20.66 | 19.73 | 19.74 | 19.74 | -0.64 (-3.14%) | 2,302,781 |
| 24 Jan 2022 | CNY | 20.7 | 21.14 | 20.35 | 20.38 | 20.38 | -0.52 (-2.49%) | 3,242,576 |
| 21 Jan 2022 | CNY | 20.7 | 21.05 | 20.13 | 20.9 | 20.9 | +0.2 (+0.97%) | 4,979,956 |
| 20 Jan 2022 | CNY | 21.3 | 21.3 | 20.18 | 20.7 | 20.7 | -0.53 (-2.50%) | 6,865,391 |
| 19 Jan 2022 | CNY | 21.96 | 22.08 | 20.95 | 21.23 | 21.23 | -0.69 (-3.15%) | 4,330,582 |
| 18 Jan 2022 | CNY | 22.11 | 22.15 | 21.57 | 21.92 | 21.92 | -0.19 (-0.86%) | 4,789,979 |
| 17 Jan 2022 | CNY | 22.23 | 22.43 | 21.88 | 22.11 | 22.11 | -0.01 (-0.05%) | 2,357,645 |
| 14 Jan 2022 | CNY | 22.84 | 22.89 | 22 | 22.12 | 22.12 | -0.63 (-2.77%) | 4,092,785 |
| 13 Jan 2022 | CNY | 23.92 | 23.99 | 22.71 | 22.75 | 22.75 | -1.17 (-4.89%) | 4,693,640 |
| 12 Jan 2022 | CNY | 24.32 | 24.58 | 23.83 | 23.92 | 23.92 | -0.4 (-1.64%) | 2,728,960 |
| 11 Jan 2022 | CNY | 24.68 | 25.34 | 24.18 | 24.32 | 24.32 | -0.48 (-1.94%) | 3,311,452 |
| 10 Jan 2022 | CNY | 24.97 | 25.1 | 24.2 | 24.8 | 24.8 | -0.18 (-0.72%) | 3,173,127 |
| 7 Jan 2022 | CNY | 24.53 | 25.28 | 24.22 | 24.98 | 24.98 | +0.57 (+2.34%) | 4,157,822 |
| 6 Jan 2022 | CNY | 25 | 25.18 | 24.34 | 24.41 | 24.41 | -0.59 (-2.36%) | 3,533,864 |
| 5 Jan 2022 | CNY | 25.55 | 25.79 | 24.88 | 25 | 25 | -0.57 (-2.23%) | 5,011,882 |
| 4 Jan 2022 | CNY | 26.26 | 26.26 | 25.28 | 25.57 | 25.57 | -0.43 (-1.65%) | 5,205,333 |
| 31 Dec 2021 | CNY | 25.67 | 26.2 | 25.52 | 26 | 26 | +0.33 (+1.29%) | 4,846,609 |
| 30 Dec 2021 | CNY | 25 | 25.99 | 24.78 | 25.67 | 25.67 | +0.74 (+2.97%) | 8,582,819 |
| 29 Dec 2021 | CNY | 25.05 | 25.28 | 24.41 | 24.93 | 24.93 | -0.12 (-0.48%) | 6,505,170 |
| 28 Dec 2021 | CNY | 24.94 | 25.18 | 24.51 | 25.05 | 25.05 | +0.36 (+1.46%) | 8,628,575 |
| 27 Dec 2021 | CNY | 22.76 | 24.94 | 22.53 | 24.69 | 24.69 | +1.91 (+8.38%) | 8,535,501 |
