| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Feb 2022 | CNY | 14.76 | 14.94 | 14.26 | 14.42 | 14.42 | -0.48 (-3.22%) | 28,079,147 |
| 17 Feb 2022 | CNY | 14.38 | 15.62 | 14.27 | 14.9 | 14.9 | +0.38 (+2.62%) | 44,183,471 |
| 16 Feb 2022 | CNY | 14.13 | 14.8 | 13.91 | 14.52 | 14.52 | +0.56 (+4.01%) | 27,060,223 |
| 15 Feb 2022 | CNY | 13.45 | 14 | 13.45 | 13.96 | 13.96 | +0.56 (+4.18%) | 29,148,447 |
| 14 Feb 2022 | CNY | 13.51 | 13.69 | 13.2 | 13.4 | 13.4 | -0.23 (-1.69%) | 24,605,001 |
| 11 Feb 2022 | CNY | 14.47 | 14.49 | 13.55 | 13.63 | 13.63 | -0.93 (-6.39%) | 35,713,597 |
| 10 Feb 2022 | CNY | 14.7 | 14.8 | 14.45 | 14.56 | 14.56 | -0.16 (-1.09%) | 13,206,682 |
| 9 Feb 2022 | CNY | 14.39 | 14.75 | 14.22 | 14.72 | 14.72 | +0.32 (+2.22%) | 15,757,145 |
| 8 Feb 2022 | CNY | 14.87 | 14.99 | 14.13 | 14.4 | 14.4 | -0.45 (-3.03%) | 19,547,581 |
| 7 Feb 2022 | CNY | 14.88 | 15.33 | 14.71 | 14.85 | 14.85 | +0.34 (+2.34%) | 20,047,804 |
| 28 Jan 2022 | CNY | 14.99 | 15.08 | 14.33 | 14.51 | 14.51 | -0.42 (-2.81%) | 22,898,033 |
| 27 Jan 2022 | CNY | 15.1 | 15.47 | 14.8 | 14.93 | 14.93 | -0.17 (-1.13%) | 22,115,933 |
| 26 Jan 2022 | CNY | 14.75 | 15.24 | 14.7 | 15.1 | 15.1 | +0.43 (+2.93%) | 22,678,782 |
| 25 Jan 2022 | CNY | 15.3 | 15.56 | 14.65 | 14.67 | 14.67 | -0.6 (-3.93%) | 21,429,345 |
| 24 Jan 2022 | CNY | 15.18 | 15.5 | 15.1 | 15.27 | 15.27 | 0.0 (0.0%) | 14,711,059 |
| 21 Jan 2022 | CNY | 15.32 | 15.63 | 15.13 | 15.27 | 15.27 | -0.16 (-1.04%) | 17,191,103 |
| 20 Jan 2022 | CNY | 16.05 | 16.05 | 15.32 | 15.43 | 15.43 | -0.59 (-3.68%) | 23,626,161 |
| 19 Jan 2022 | CNY | 16.4 | 16.5 | 15.57 | 16.02 | 16.02 | -0.62 (-3.73%) | 38,503,300 |
| 18 Jan 2022 | CNY | 17 | 17.28 | 16.35 | 16.64 | 16.64 | -0.42 (-2.46%) | 32,003,266 |
| 17 Jan 2022 | CNY | 15.85 | 17.1 | 15.7 | 17.06 | 17.06 | +1.19 (+7.50%) | 45,077,448 |
| 14 Jan 2022 | CNY | 15.77 | 16.04 | 15.55 | 15.87 | 15.87 | +0.12 (+0.76%) | 17,982,078 |
| 13 Jan 2022 | CNY | 16.04 | 16.17 | 15.6 | 15.75 | 15.75 | -0.32 (-1.99%) | 16,745,365 |
| 12 Jan 2022 | CNY | 15.78 | 16.2 | 15.72 | 16.07 | 16.07 | +0.42 (+2.68%) | 23,363,129 |
| 11 Jan 2022 | CNY | 16.23 | 16.25 | 15.49 | 15.65 | 15.65 | -0.47 (-2.92%) | 32,485,883 |
| 10 Jan 2022 | CNY | 16.13 | 16.41 | 15.97 | 16.12 | 16.12 | -0.2 (-1.23%) | 30,463,251 |
| 7 Jan 2022 | CNY | 16.76 | 16.95 | 16.25 | 16.32 | 16.32 | -0.48 (-2.86%) | 31,394,789 |
| 6 Jan 2022 | CNY | 16.7 | 17.08 | 16.43 | 16.8 | 16.8 | +0.09 (+0.54%) | 28,631,466 |
| 5 Jan 2022 | CNY | 17.72 | 17.8 | 16.33 | 16.71 | 16.71 | -0.96 (-5.43%) | 50,906,373 |
| 4 Jan 2022 | CNY | 18.69 | 18.9 | 17.38 | 17.67 | 17.67 | -1.02 (-5.46%) | 34,235,108 |
| 31 Dec 2021 | CNY | 18.82 | 18.97 | 18.42 | 18.69 | 18.69 | -0.21 (-1.11%) | 17,112,878 |
