| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Feb 2022 | CNY | 14.87 | 15.14 | 14.83 | 15.04 | 15.04 | +0.18 (+1.21%) | 2,056,500 |
| 18 Feb 2022 | CNY | 14.74 | 14.9 | 14.67 | 14.86 | 14.86 | -0.05 (-0.34%) | 1,837,704 |
| 17 Feb 2022 | CNY | 14.93 | 15.16 | 14.85 | 14.91 | 14.91 | -0.19 (-1.26%) | 2,855,700 |
| 16 Feb 2022 | CNY | 14.96 | 15.13 | 14.86 | 15.1 | 15.1 | +0.23 (+1.55%) | 2,141,602 |
| 15 Feb 2022 | CNY | 15.02 | 15.07 | 14.8 | 14.87 | 14.87 | -0.15 (-1.00%) | 2,115,800 |
| 14 Feb 2022 | CNY | 14.92 | 15.03 | 14.73 | 15.02 | 15.02 | +0.12 (+0.81%) | 1,752,647 |
| 11 Feb 2022 | CNY | 14.93 | 15.3 | 14.83 | 14.9 | 14.9 | -0.14 (-0.93%) | 2,828,800 |
| 10 Feb 2022 | CNY | 15.31 | 15.31 | 14.95 | 15.04 | 15.04 | -0.26 (-1.70%) | 2,586,903 |
| 9 Feb 2022 | CNY | 15.1 | 15.33 | 14.92 | 15.3 | 15.3 | +0.2 (+1.32%) | 3,288,630 |
| 8 Feb 2022 | CNY | 14.87 | 15.15 | 14.66 | 15.1 | 15.1 | +0.13 (+0.87%) | 3,696,907 |
| 7 Feb 2022 | CNY | 15.9 | 15.91 | 14.66 | 14.97 | 14.97 | -1.32 (-8.10%) | 7,725,820 |
| 28 Jan 2022 | CNY | 16.13 | 16.6 | 15.5 | 16.29 | 16.29 | -0.13 (-0.79%) | 6,228,602 |
| 27 Jan 2022 | CNY | 16.48 | 17.98 | 16.2 | 16.42 | 16.42 | -0.06 (-0.36%) | 8,866,488 |
| 26 Jan 2022 | CNY | 16.28 | 16.98 | 16.03 | 16.48 | 16.48 | +0.2 (+1.23%) | 6,064,516 |
| 25 Jan 2022 | CNY | 17.2 | 17.46 | 16.27 | 16.28 | 16.28 | -0.77 (-4.52%) | 10,603,336 |
| 24 Jan 2022 | CNY | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | +1.55 (+10%) | 3,511,901 |
| 21 Jan 2022 | CNY | 15.8 | 15.8 | 15.41 | 15.5 | 15.5 | -0.34 (-2.15%) | 2,486,885 |
| 20 Jan 2022 | CNY | 16.39 | 16.43 | 15.79 | 15.84 | 15.84 | -0.59 (-3.59%) | 3,927,100 |
| 19 Jan 2022 | CNY | 16.08 | 16.65 | 16.04 | 16.43 | 16.43 | +0.45 (+2.82%) | 5,123,605 |
| 18 Jan 2022 | CNY | 16.2 | 16.43 | 15.94 | 15.98 | 15.98 | -0.29 (-1.78%) | 3,014,342 |
| 17 Jan 2022 | CNY | 16.03 | 16.27 | 15.92 | 16.27 | 16.27 | +0.16 (+0.99%) | 2,477,202 |
| 14 Jan 2022 | CNY | 16.2 | 16.5 | 15.86 | 16.11 | 16.11 | -0.09 (-0.56%) | 2,837,300 |
| 13 Jan 2022 | CNY | 16.27 | 16.82 | 16.08 | 16.2 | 16.2 | -0.15 (-0.92%) | 4,026,694 |
| 12 Jan 2022 | CNY | 15.95 | 16.43 | 15.93 | 16.35 | 16.35 | +0.64 (+4.07%) | 4,338,493 |
| 11 Jan 2022 | CNY | 15.91 | 16.09 | 15.7 | 15.71 | 15.71 | -0.15 (-0.95%) | 2,562,338 |
| 10 Jan 2022 | CNY | 15.8 | 15.95 | 15.69 | 15.86 | 15.86 | -0.07 (-0.44%) | 3,624,785 |
| 7 Jan 2022 | CNY | 16.68 | 16.88 | 15.9 | 15.93 | 15.93 | -0.8 (-4.78%) | 5,519,874 |
| 6 Jan 2022 | CNY | 16.31 | 16.96 | 16.22 | 16.73 | 16.73 | +0.25 (+1.52%) | 4,024,623 |
| 5 Jan 2022 | CNY | 17.3 | 17.36 | 16.3 | 16.48 | 16.48 | -0.82 (-4.74%) | 6,651,405 |
| 4 Jan 2022 | CNY | 17.2 | 17.36 | 16.74 | 17.3 | 17.3 | +0.21 (+1.23%) | 5,289,119 |
