| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Feb 2022 | CNY | 20.56 | 20.79 | 20.5 | 20.69 | 20.69 | -0.09 (-0.43%) | 1,822,500 |
| 17 Feb 2022 | CNY | 20.69 | 20.96 | 20.56 | 20.78 | 20.78 | +0.09 (+0.43%) | 2,152,600 |
| 16 Feb 2022 | CNY | 20.78 | 20.95 | 20.42 | 20.69 | 20.69 | +0.07 (+0.34%) | 2,095,106 |
| 15 Feb 2022 | CNY | 20.49 | 20.72 | 20.3 | 20.62 | 20.62 | +0.24 (+1.18%) | 1,688,802 |
| 14 Feb 2022 | CNY | 20.29 | 20.77 | 20 | 20.38 | 20.38 | +0.09 (+0.44%) | 2,108,700 |
| 11 Feb 2022 | CNY | 21.06 | 21.22 | 20.21 | 20.29 | 20.29 | -0.94 (-4.43%) | 2,965,804 |
| 10 Feb 2022 | CNY | 21.66 | 21.66 | 21.03 | 21.23 | 21.23 | -0.25 (-1.16%) | 2,036,204 |
| 9 Feb 2022 | CNY | 21.04 | 21.66 | 20.92 | 21.48 | 21.48 | +0.39 (+1.85%) | 2,322,300 |
| 8 Feb 2022 | CNY | 20.8 | 21.24 | 20.6 | 21.09 | 21.09 | +0.21 (+1.01%) | 2,418,902 |
| 7 Feb 2022 | CNY | 20.73 | 20.95 | 20.54 | 20.88 | 20.88 | +0.5 (+2.45%) | 2,275,800 |
| 28 Jan 2022 | CNY | 20.3 | 20.76 | 19.99 | 20.38 | 20.38 | +0.08 (+0.39%) | 3,076,500 |
| 27 Jan 2022 | CNY | 21.39 | 21.39 | 20.2 | 20.3 | 20.3 | -1.07 (-5.01%) | 3,848,200 |
| 26 Jan 2022 | CNY | 21.2 | 21.7 | 21.13 | 21.37 | 21.37 | +0.17 (+0.80%) | 3,618,000 |
| 25 Jan 2022 | CNY | 22.58 | 23.35 | 21.2 | 21.2 | 21.2 | -1.24 (-5.53%) | 5,844,100 |
| 24 Jan 2022 | CNY | 22.25 | 23.25 | 22.22 | 22.44 | 22.44 | +0.19 (+0.85%) | 3,388,808 |
| 21 Jan 2022 | CNY | 23.51 | 23.9 | 22.12 | 22.25 | 22.25 | -1.52 (-6.39%) | 6,181,302 |
| 20 Jan 2022 | CNY | 23.49 | 24.26 | 23.37 | 23.77 | 23.77 | +0.36 (+1.54%) | 5,795,824 |
| 19 Jan 2022 | CNY | 23.68 | 23.87 | 23.25 | 23.41 | 23.41 | -0.46 (-1.93%) | 3,209,750 |
| 18 Jan 2022 | CNY | 23.91 | 24.38 | 23.6 | 23.87 | 23.87 | -0.07 (-0.29%) | 4,859,902 |
| 17 Jan 2022 | CNY | 24.15 | 24.48 | 23.69 | 23.94 | 23.94 | -0.15 (-0.62%) | 5,122,002 |
| 14 Jan 2022 | CNY | 23.19 | 24.43 | 23 | 24.09 | 24.09 | +0.81 (+3.48%) | 7,323,102 |
| 13 Jan 2022 | CNY | 23.11 | 23.88 | 22.71 | 23.28 | 23.28 | +0.04 (+0.17%) | 5,461,676 |
| 12 Jan 2022 | CNY | 22.15 | 23.44 | 22.15 | 23.24 | 23.24 | +1.1 (+4.97%) | 5,759,286 |
| 11 Jan 2022 | CNY | 22.5 | 22.74 | 22.05 | 22.14 | 22.14 | -0.18 (-0.81%) | 2,547,800 |
| 10 Jan 2022 | CNY | 22.02 | 22.6 | 21.81 | 22.32 | 22.32 | +0.19 (+0.86%) | 2,962,237 |
| 7 Jan 2022 | CNY | 22.67 | 22.89 | 22.07 | 22.13 | 22.13 | -0.67 (-2.94%) | 3,868,250 |
| 6 Jan 2022 | CNY | 22 | 23.07 | 21.99 | 22.8 | 22.8 | +0.54 (+2.43%) | 5,047,286 |
| 5 Jan 2022 | CNY | 24 | 24.28 | 22.2 | 22.26 | 22.26 | -1.64 (-6.86%) | 7,529,100 |
| 4 Jan 2022 | CNY | 23.51 | 23.97 | 23.43 | 23.9 | 23.9 | +0.28 (+1.19%) | 3,979,500 |
| 31 Dec 2021 | CNY | 23.96 | 24.5 | 23.49 | 23.62 | 23.62 | -0.61 (-2.52%) | 4,948,200 |
