| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Feb 2022 | CNY | 14.59 | 14.63 | 14.25 | 14.35 | 14.35 | -0.36 (-2.45%) | 12,738,893 |
| 17 Feb 2022 | CNY | 14.64 | 14.83 | 14.51 | 14.71 | 14.71 | +0.08 (+0.55%) | 11,902,069 |
| 16 Feb 2022 | CNY | 14.71 | 14.88 | 14.57 | 14.63 | 14.63 | -0.08 (-0.54%) | 10,386,864 |
| 15 Feb 2022 | CNY | 14.59 | 14.73 | 14.41 | 14.71 | 14.71 | +0.22 (+1.52%) | 7,619,342 |
| 14 Feb 2022 | CNY | 14.7 | 14.84 | 14.36 | 14.49 | 14.49 | -0.12 (-0.82%) | 7,348,073 |
| 11 Feb 2022 | CNY | 14.89 | 14.93 | 14.57 | 14.61 | 14.61 | -0.28 (-1.88%) | 7,681,581 |
| 10 Feb 2022 | CNY | 15.02 | 15.15 | 14.76 | 14.89 | 14.89 | -0.13 (-0.87%) | 8,172,488 |
| 9 Feb 2022 | CNY | 14.76 | 15.04 | 14.56 | 15.02 | 15.02 | +0.4 (+2.74%) | 8,424,796 |
| 8 Feb 2022 | CNY | 14.41 | 14.65 | 14.16 | 14.62 | 14.62 | +0.16 (+1.11%) | 7,228,001 |
| 7 Feb 2022 | CNY | 14.39 | 14.66 | 14.3 | 14.46 | 14.46 | +0.29 (+2.05%) | 6,624,676 |
| 28 Jan 2022 | CNY | 14.2 | 14.34 | 13.75 | 14.17 | 14.17 | +0.01 (+0.07%) | 7,545,512 |
| 27 Jan 2022 | CNY | 14.57 | 14.71 | 14.1 | 14.16 | 14.16 | -0.42 (-2.88%) | 7,398,200 |
| 26 Jan 2022 | CNY | 14.51 | 14.95 | 14.25 | 14.58 | 14.58 | +0.05 (+0.34%) | 5,250,092 |
| 25 Jan 2022 | CNY | 15.04 | 15.27 | 14.45 | 14.53 | 14.53 | -0.51 (-3.39%) | 8,156,562 |
| 24 Jan 2022 | CNY | 14.78 | 15.07 | 14.68 | 15.04 | 15.04 | +0.1 (+0.67%) | 7,675,327 |
| 21 Jan 2022 | CNY | 15.23 | 15.4 | 14.82 | 14.94 | 14.94 | -0.19 (-1.26%) | 12,588,291 |
| 20 Jan 2022 | CNY | 16.08 | 16.14 | 15.05 | 15.13 | 15.13 | -0.94 (-5.85%) | 14,519,664 |
| 19 Jan 2022 | CNY | 16.05 | 16.33 | 15.82 | 16.07 | 16.07 | -0.1 (-0.62%) | 7,216,330 |
| 18 Jan 2022 | CNY | 16.78 | 16.9 | 16 | 16.17 | 16.17 | -0.6 (-3.58%) | 11,936,007 |
| 17 Jan 2022 | CNY | 16.53 | 16.87 | 16.37 | 16.77 | 16.77 | +0.22 (+1.33%) | 7,098,847 |
| 14 Jan 2022 | CNY | 16.81 | 16.91 | 16.52 | 16.55 | 16.55 | -0.26 (-1.55%) | 5,291,367 |
| 13 Jan 2022 | CNY | 17.07 | 17.23 | 16.76 | 16.81 | 16.81 | -0.35 (-2.04%) | 5,304,700 |
| 12 Jan 2022 | CNY | 16.81 | 17.46 | 16.81 | 17.16 | 17.16 | +0.36 (+2.14%) | 8,482,415 |
| 11 Jan 2022 | CNY | 17.23 | 17.4 | 16.69 | 16.8 | 16.8 | -0.59 (-3.39%) | 8,683,223 |
| 10 Jan 2022 | CNY | 17.35 | 17.59 | 17.16 | 17.39 | 17.39 | -0.07 (-0.40%) | 5,607,025 |
| 7 Jan 2022 | CNY | 17.87 | 18.07 | 17.4 | 17.46 | 17.46 | -0.51 (-2.84%) | 6,645,838 |
| 6 Jan 2022 | CNY | 17.71 | 18.16 | 17.57 | 17.97 | 17.97 | +0.24 (+1.35%) | 7,186,118 |
| 5 Jan 2022 | CNY | 18.35 | 18.66 | 17.54 | 17.73 | 17.73 | -0.7 (-3.80%) | 9,520,728 |
| 4 Jan 2022 | CNY | 18.49 | 18.81 | 18 | 18.43 | 18.43 | -0.09 (-0.49%) | 9,611,358 |
| 31 Dec 2021 | CNY | 18.4 | 18.67 | 18.28 | 18.52 | 18.52 | +0.1 (+0.54%) | 8,940,028 |
