| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2022 | CNY | 16.45 | 16.47 | 16.15 | 16.36 | 16.36 | -0.11 (-0.67%) | 6,164,110 |
| 25 Feb 2022 | CNY | 16.46 | 16.76 | 16.4 | 16.47 | 16.47 | +0.17 (+1.04%) | 7,330,924 |
| 24 Feb 2022 | CNY | 16.61 | 16.82 | 16.02 | 16.3 | 16.3 | -0.47 (-2.80%) | 11,825,059 |
| 23 Feb 2022 | CNY | 16.29 | 16.85 | 16.27 | 16.77 | 16.77 | +0.48 (+2.95%) | 11,990,646 |
| 22 Feb 2022 | CNY | 16.49 | 16.49 | 16.2 | 16.29 | 16.29 | -0.32 (-1.93%) | 7,677,351 |
| 21 Feb 2022 | CNY | 16.43 | 16.63 | 16.4 | 16.61 | 16.61 | +0.11 (+0.67%) | 5,599,494 |
| 18 Feb 2022 | CNY | 16.26 | 16.51 | 16.2 | 16.5 | 16.5 | +0.1 (+0.61%) | 4,719,400 |
| 17 Feb 2022 | CNY | 16.47 | 16.68 | 16.36 | 16.4 | 16.4 | -0.13 (-0.79%) | 7,497,551 |
| 16 Feb 2022 | CNY | 16.55 | 16.72 | 16.42 | 16.53 | 16.53 | +0.03 (+0.18%) | 6,983,422 |
| 15 Feb 2022 | CNY | 16.15 | 16.5 | 16.1 | 16.5 | 16.5 | +0.35 (+2.17%) | 6,958,703 |
| 14 Feb 2022 | CNY | 16.36 | 16.36 | 15.98 | 16.15 | 16.15 | -0.25 (-1.52%) | 8,001,374 |
| 11 Feb 2022 | CNY | 16.64 | 16.87 | 16.34 | 16.4 | 16.4 | -0.31 (-1.86%) | 9,228,759 |
| 10 Feb 2022 | CNY | 16.73 | 16.84 | 16.54 | 16.71 | 16.71 | -0.04 (-0.24%) | 6,978,429 |
| 9 Feb 2022 | CNY | 16.49 | 16.85 | 16.35 | 16.75 | 16.75 | +0.4 (+2.45%) | 9,567,062 |
| 8 Feb 2022 | CNY | 16.3 | 16.35 | 16.06 | 16.35 | 16.35 | +0.02 (+0.12%) | 7,608,956 |
| 7 Feb 2022 | CNY | 16.33 | 16.36 | 15.98 | 16.33 | 16.33 | +0.35 (+2.19%) | 10,223,738 |
| 28 Jan 2022 | CNY | 16.05 | 16.33 | 15.94 | 15.98 | 15.98 | +0.04 (+0.25%) | 8,341,100 |
| 27 Jan 2022 | CNY | 16.27 | 16.41 | 15.88 | 15.94 | 15.94 | -0.33 (-2.03%) | 8,710,189 |
| 26 Jan 2022 | CNY | 16.2 | 16.4 | 15.91 | 16.27 | 16.27 | +0.37 (+2.33%) | 7,921,599 |
| 25 Jan 2022 | CNY | 16.52 | 16.73 | 15.9 | 15.9 | 15.9 | -0.75 (-4.50%) | 11,733,870 |
| 24 Jan 2022 | CNY | 16.55 | 16.87 | 16.38 | 16.65 | 16.65 | +0.02 (+0.12%) | 7,826,513 |
| 21 Jan 2022 | CNY | 16.75 | 16.94 | 16.58 | 16.63 | 16.63 | -0.11 (-0.66%) | 8,281,885 |
| 20 Jan 2022 | CNY | 17.43 | 17.49 | 16.6 | 16.74 | 16.74 | -0.74 (-4.23%) | 18,698,372 |
| 19 Jan 2022 | CNY | 18 | 18.05 | 17.34 | 17.48 | 17.48 | -0.57 (-3.16%) | 15,931,924 |
| 18 Jan 2022 | CNY | 18.4 | 18.45 | 17.95 | 18.05 | 18.05 | -0.35 (-1.90%) | 12,788,699 |
| 17 Jan 2022 | CNY | 17.66 | 18.48 | 17.65 | 18.4 | 18.4 | +0.86 (+4.90%) | 22,234,136 |
| 14 Jan 2022 | CNY | 17.23 | 17.9 | 17.23 | 17.54 | 17.54 | +0.21 (+1.21%) | 13,378,357 |
| 13 Jan 2022 | CNY | 18 | 18.05 | 17.3 | 17.33 | 17.33 | -0.69 (-3.83%) | 15,696,882 |
| 12 Jan 2022 | CNY | 17.84 | 18.19 | 17.64 | 18.02 | 18.02 | +0.18 (+1.01%) | 13,410,376 |
| 11 Jan 2022 | CNY | 18.18 | 18.43 | 17.7 | 17.84 | 17.84 | -0.29 (-1.60%) | 13,262,250 |
