| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2022 | CNY | 16.61 | 16.82 | 16.26 | 16.81 | 16.81 | +0.13 (+0.78%) | 3,134,828 |
| 25 Feb 2022 | CNY | 16.52 | 16.78 | 16.52 | 16.68 | 16.68 | +0.29 (+1.77%) | 2,669,202 |
| 24 Feb 2022 | CNY | 16.62 | 17.1 | 16.19 | 16.39 | 16.39 | -0.26 (-1.56%) | 5,434,768 |
| 23 Feb 2022 | CNY | 16.23 | 16.68 | 16.23 | 16.65 | 16.65 | +0.33 (+2.02%) | 3,751,346 |
| 22 Feb 2022 | CNY | 16.4 | 16.46 | 16.2 | 16.32 | 16.32 | -0.23 (-1.39%) | 2,764,700 |
| 21 Feb 2022 | CNY | 16.21 | 16.58 | 16.18 | 16.55 | 16.55 | +0.15 (+0.91%) | 4,058,822 |
| 18 Feb 2022 | CNY | 17.14 | 17.17 | 16.18 | 16.4 | 16.4 | -0.79 (-4.60%) | 8,214,124 |
| 17 Feb 2022 | CNY | 17.29 | 17.66 | 17.01 | 17.19 | 17.19 | -0.05 (-0.29%) | 4,397,133 |
| 16 Feb 2022 | CNY | 17.18 | 17.36 | 17.14 | 17.24 | 17.24 | +0.11 (+0.64%) | 2,212,400 |
| 15 Feb 2022 | CNY | 17.01 | 17.24 | 16.95 | 17.13 | 17.13 | +0.08 (+0.47%) | 2,465,800 |
| 14 Feb 2022 | CNY | 17.6 | 17.6 | 16.9 | 17.05 | 17.05 | -0.55 (-3.13%) | 3,510,962 |
| 11 Feb 2022 | CNY | 17.86 | 18 | 17.49 | 17.6 | 17.6 | -0.41 (-2.28%) | 3,239,987 |
| 10 Feb 2022 | CNY | 18.43 | 18.43 | 17.96 | 18.01 | 18.01 | -0.39 (-2.12%) | 2,992,700 |
| 9 Feb 2022 | CNY | 18.39 | 18.54 | 18.1 | 18.4 | 18.4 | +0.01 (+0.05%) | 2,849,838 |
| 8 Feb 2022 | CNY | 18.07 | 18.93 | 17.6 | 18.39 | 18.39 | +0.32 (+1.77%) | 4,402,154 |
| 7 Feb 2022 | CNY | 18.13 | 18.5 | 18.02 | 18.07 | 18.07 | +0.08 (+0.44%) | 2,798,645 |
| 28 Jan 2022 | CNY | 17.65 | 18 | 17.18 | 17.99 | 17.99 | +0.47 (+2.68%) | 2,753,750 |
| 27 Jan 2022 | CNY | 18.16 | 18.19 | 17.48 | 17.52 | 17.52 | -0.64 (-3.52%) | 3,602,600 |
| 26 Jan 2022 | CNY | 18.3 | 18.47 | 18.02 | 18.16 | 18.16 | +0.01 (+0.06%) | 1,979,804 |
| 25 Jan 2022 | CNY | 18.72 | 18.8 | 18.05 | 18.15 | 18.15 | -0.57 (-3.04%) | 3,635,399 |
| 24 Jan 2022 | CNY | 18.8 | 19 | 18.5 | 18.72 | 18.72 | +0.03 (+0.16%) | 2,695,295 |
| 21 Jan 2022 | CNY | 18.64 | 19.16 | 18.05 | 18.69 | 18.69 | -0.01 (-0.05%) | 4,430,749 |
| 20 Jan 2022 | CNY | 19.9 | 19.95 | 18.5 | 18.7 | 18.7 | -1.41 (-7.01%) | 9,915,040 |
| 19 Jan 2022 | CNY | 19.78 | 20.28 | 19.53 | 20.11 | 20.11 | +0.25 (+1.26%) | 6,172,104 |
| 18 Jan 2022 | CNY | 19.81 | 19.98 | 19.5 | 19.86 | 19.86 | +0.06 (+0.30%) | 5,892,094 |
| 17 Jan 2022 | CNY | 20.24 | 20.38 | 19.77 | 19.8 | 19.8 | -0.76 (-3.70%) | 9,239,283 |
| 14 Jan 2022 | CNY | 20.04 | 20.97 | 20.01 | 20.56 | 20.56 | +0.36 (+1.78%) | 10,680,898 |
| 13 Jan 2022 | CNY | 20.65 | 21.52 | 20.2 | 20.2 | 20.2 | -0.7 (-3.35%) | 10,077,070 |
| 12 Jan 2022 | CNY | 21.56 | 21.98 | 20.65 | 20.9 | 20.9 | -1.36 (-6.11%) | 20,859,386 |
| 11 Jan 2022 | CNY | 23.45 | 23.45 | 22.05 | 22.26 | 22.26 | +0.94 (+4.41%) | 24,653,676 |
