| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2022 | CNY | 18.27 | 18.28 | 18 | 18.1 | 18.1 | -0.16 (-0.88%) | 8,872,696 |
| 25 Feb 2022 | CNY | 18.45 | 18.56 | 18.15 | 18.26 | 18.26 | +0.06 (+0.33%) | 11,431,650 |
| 24 Feb 2022 | CNY | 18.35 | 18.56 | 18.02 | 18.2 | 18.2 | -0.35 (-1.89%) | 18,633,719 |
| 23 Feb 2022 | CNY | 18.11 | 18.63 | 18.1 | 18.55 | 18.55 | +0.44 (+2.43%) | 18,358,370 |
| 22 Feb 2022 | CNY | 18.05 | 18.26 | 17.96 | 18.11 | 18.11 | -0.08 (-0.44%) | 8,713,200 |
| 21 Feb 2022 | CNY | 17.93 | 18.29 | 17.85 | 18.19 | 18.19 | +0.26 (+1.45%) | 11,511,737 |
| 18 Feb 2022 | CNY | 17.74 | 17.95 | 17.67 | 17.93 | 17.93 | +0.04 (+0.22%) | 5,669,780 |
| 17 Feb 2022 | CNY | 17.91 | 18.06 | 17.78 | 17.89 | 17.89 | -0.03 (-0.17%) | 7,255,191 |
| 16 Feb 2022 | CNY | 18.03 | 18.13 | 17.87 | 17.92 | 17.92 | -0.03 (-0.17%) | 7,875,477 |
| 15 Feb 2022 | CNY | 17.73 | 17.96 | 17.71 | 17.95 | 17.95 | +0.14 (+0.79%) | 8,333,057 |
| 14 Feb 2022 | CNY | 17.56 | 17.82 | 17.3 | 17.81 | 17.81 | +0.09 (+0.51%) | 7,614,960 |
| 11 Feb 2022 | CNY | 17.78 | 17.96 | 17.66 | 17.72 | 17.72 | -0.21 (-1.17%) | 8,449,078 |
| 10 Feb 2022 | CNY | 18.02 | 18.13 | 17.84 | 17.93 | 17.93 | -0.05 (-0.28%) | 9,453,584 |
| 9 Feb 2022 | CNY | 17.68 | 18.01 | 17.68 | 17.98 | 17.98 | +0.2 (+1.12%) | 9,703,254 |
| 8 Feb 2022 | CNY | 17.55 | 17.78 | 17.45 | 17.78 | 17.78 | +0.12 (+0.68%) | 10,366,216 |
| 7 Feb 2022 | CNY | 17.87 | 18.03 | 17.61 | 17.66 | 17.66 | +0.25 (+1.44%) | 12,059,637 |
| 28 Jan 2022 | CNY | 17.31 | 17.67 | 17.11 | 17.41 | 17.41 | +0.53 (+3.14%) | 15,564,921 |
| 27 Jan 2022 | CNY | 17.57 | 17.64 | 16.85 | 16.88 | 16.88 | -0.69 (-3.93%) | 13,995,830 |
| 26 Jan 2022 | CNY | 17.75 | 17.84 | 17.39 | 17.57 | 17.57 | -0.09 (-0.51%) | 8,587,259 |
| 25 Jan 2022 | CNY | 18.17 | 18.28 | 17.6 | 17.66 | 17.66 | -0.52 (-2.86%) | 12,132,448 |
| 24 Jan 2022 | CNY | 18.03 | 18.3 | 18.03 | 18.18 | 18.18 | -0.02 (-0.11%) | 6,894,869 |
| 21 Jan 2022 | CNY | 18.29 | 18.43 | 18.01 | 18.2 | 18.2 | -0.09 (-0.49%) | 11,781,407 |
| 20 Jan 2022 | CNY | 18.89 | 18.99 | 18.25 | 18.29 | 18.29 | -0.6 (-3.18%) | 16,106,208 |
| 19 Jan 2022 | CNY | 19.09 | 19.13 | 18.82 | 18.89 | 18.89 | -0.31 (-1.61%) | 10,852,910 |
| 18 Jan 2022 | CNY | 19.04 | 19.35 | 19.03 | 19.2 | 19.2 | +0.17 (+0.89%) | 14,994,408 |
| 17 Jan 2022 | CNY | 18.76 | 19.11 | 18.76 | 19.03 | 19.03 | +0.21 (+1.12%) | 10,255,846 |
| 14 Jan 2022 | CNY | 18.75 | 19.02 | 18.74 | 18.82 | 18.82 | -0.06 (-0.32%) | 8,996,907 |
| 13 Jan 2022 | CNY | 19.11 | 19.23 | 18.83 | 18.88 | 18.88 | -0.3 (-1.56%) | 10,453,997 |
| 12 Jan 2022 | CNY | 18.98 | 19.18 | 18.96 | 19.18 | 19.18 | +0.23 (+1.21%) | 10,459,078 |
| 11 Jan 2022 | CNY | 18.89 | 19.1 | 18.88 | 18.95 | 18.95 | -0.05 (-0.26%) | 8,729,650 |
