| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2022 | CNY | 14.36 | 14.77 | 14.26 | 14.7 | 14.7 | +0.4 (+2.80%) | 20,904,627 |
| 25 Feb 2022 | CNY | 14.4 | 14.56 | 14.21 | 14.3 | 14.3 | +0.08 (+0.56%) | 11,080,646 |
| 24 Feb 2022 | CNY | 14.73 | 14.85 | 14.02 | 14.22 | 14.22 | -0.66 (-4.44%) | 19,531,174 |
| 23 Feb 2022 | CNY | 14.56 | 15.09 | 14.56 | 14.88 | 14.88 | +0.32 (+2.20%) | 15,604,869 |
| 22 Feb 2022 | CNY | 15.03 | 15.18 | 14.42 | 14.56 | 14.56 | -0.46 (-3.06%) | 21,708,032 |
| 21 Feb 2022 | CNY | 14.76 | 15.45 | 14.76 | 15.02 | 15.02 | +0.37 (+2.53%) | 27,898,393 |
| 18 Feb 2022 | CNY | 14.85 | 14.96 | 14.51 | 14.65 | 14.65 | -0.34 (-2.27%) | 22,214,676 |
| 17 Feb 2022 | CNY | 15.15 | 15.3 | 14.78 | 14.99 | 14.99 | -0.57 (-3.66%) | 20,869,650 |
| 16 Feb 2022 | CNY | 15.49 | 15.67 | 15.09 | 15.56 | 15.56 | +0.27 (+1.77%) | 13,247,549 |
| 15 Feb 2022 | CNY | 15.15 | 15.38 | 14.95 | 15.29 | 15.29 | +0.16 (+1.06%) | 10,140,968 |
| 14 Feb 2022 | CNY | 15.26 | 15.26 | 14.94 | 15.13 | 15.13 | -0.18 (-1.18%) | 9,314,366 |
| 11 Feb 2022 | CNY | 15.36 | 15.53 | 15.22 | 15.31 | 15.31 | -0.07 (-0.46%) | 8,950,680 |
| 10 Feb 2022 | CNY | 15.5 | 15.6 | 15.24 | 15.38 | 15.38 | -0.15 (-0.97%) | 7,616,680 |
| 9 Feb 2022 | CNY | 15.02 | 15.57 | 15 | 15.53 | 15.53 | +0.58 (+3.88%) | 14,666,551 |
| 8 Feb 2022 | CNY | 14.88 | 15.01 | 14.65 | 14.95 | 14.95 | +0.13 (+0.88%) | 12,207,466 |
| 7 Feb 2022 | CNY | 15.56 | 15.6 | 14.7 | 14.82 | 14.82 | -0.43 (-2.82%) | 21,837,218 |
| 28 Jan 2022 | CNY | 16.51 | 16.51 | 15.13 | 15.25 | 15.25 | -0.55 (-3.48%) | 21,257,005 |
| 27 Jan 2022 | CNY | 16.58 | 16.58 | 15.8 | 15.8 | 15.8 | -0.65 (-3.95%) | 16,883,300 |
| 26 Jan 2022 | CNY | 16.7 | 16.73 | 16.35 | 16.45 | 16.45 | -0.28 (-1.67%) | 11,057,286 |
| 25 Jan 2022 | CNY | 17.2 | 17.25 | 16.67 | 16.73 | 16.73 | -0.39 (-2.28%) | 15,397,806 |
| 24 Jan 2022 | CNY | 17 | 17.45 | 16.88 | 17.12 | 17.12 | +0.09 (+0.53%) | 15,637,294 |
| 21 Jan 2022 | CNY | 17.19 | 17.49 | 16.9 | 17.03 | 17.03 | -0.25 (-1.45%) | 13,107,600 |
| 20 Jan 2022 | CNY | 17.39 | 17.68 | 17.1 | 17.28 | 17.28 | +0.01 (+0.06%) | 13,754,987 |
| 19 Jan 2022 | CNY | 16.92 | 17.62 | 16.8 | 17.27 | 17.27 | +0.45 (+2.68%) | 20,196,678 |
| 18 Jan 2022 | CNY | 16.65 | 17.45 | 16.58 | 16.82 | 16.82 | +0.2 (+1.20%) | 33,052,328 |
| 17 Jan 2022 | CNY | 17 | 17 | 16.15 | 16.62 | 16.62 | -0.4 (-2.35%) | 46,545,185 |
| 14 Jan 2022 | CNY | 18.76 | 18.78 | 17.02 | 17.02 | 17.02 | -1.89 (-9.99%) | 47,662,749 |
| 13 Jan 2022 | CNY | 19.21 | 19.24 | 18.76 | 18.91 | 18.91 | -0.2 (-1.05%) | 11,262,514 |
| 12 Jan 2022 | CNY | 19.2 | 19.42 | 19.05 | 19.11 | 19.11 | -0.02 (-0.10%) | 7,816,845 |
| 11 Jan 2022 | CNY | 19.09 | 19.58 | 19.02 | 19.13 | 19.13 | -0.07 (-0.36%) | 7,771,956 |
