| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Feb 2022 | CNY | 19.36 | 19.83 | 19.3 | 19.66 | 19.66 | +0.22 (+1.13%) | 23,070,177 |
| 17 Feb 2022 | CNY | 19.5 | 19.58 | 19.23 | 19.44 | 19.44 | 0.0 (0.0%) | 23,830,632 |
| 16 Feb 2022 | CNY | 19.44 | 19.9 | 19.21 | 19.44 | 19.44 | -0.03 (-0.15%) | 24,692,382 |
| 15 Feb 2022 | CNY | 19.67 | 19.79 | 19.38 | 19.47 | 19.47 | -0.2 (-1.02%) | 27,097,544 |
| 14 Feb 2022 | CNY | 19.84 | 20.2 | 19.47 | 19.67 | 19.67 | -0.17 (-0.86%) | 36,129,624 |
| 11 Feb 2022 | CNY | 19.78 | 20.25 | 19.68 | 19.84 | 19.84 | +0.07 (+0.35%) | 34,744,030 |
| 10 Feb 2022 | CNY | 19.14 | 19.98 | 19.11 | 19.77 | 19.77 | +0.54 (+2.81%) | 37,832,908 |
| 9 Feb 2022 | CNY | 19.2 | 19.52 | 19.15 | 19.23 | 19.23 | -0.08 (-0.41%) | 26,579,271 |
| 8 Feb 2022 | CNY | 18.89 | 19.37 | 18.63 | 19.31 | 19.31 | +0.43 (+2.28%) | 45,762,622 |
| 7 Feb 2022 | CNY | 18.5 | 19.25 | 18.26 | 18.88 | 18.88 | +0.89 (+4.95%) | 38,070,976 |
| 28 Jan 2022 | CNY | 17.75 | 18.23 | 17.5 | 17.99 | 17.99 | +0.27 (+1.52%) | 28,694,592 |
| 27 Jan 2022 | CNY | 18.09 | 18.17 | 17.67 | 17.72 | 17.72 | -0.38 (-2.10%) | 20,200,299 |
| 26 Jan 2022 | CNY | 18.42 | 18.58 | 17.72 | 18.1 | 18.1 | -0.37 (-2.00%) | 29,354,423 |
| 25 Jan 2022 | CNY | 18.5 | 18.99 | 18.4 | 18.47 | 18.47 | -0.46 (-2.43%) | 23,324,245 |
| 24 Jan 2022 | CNY | 18.53 | 18.96 | 18.35 | 18.93 | 18.93 | +0.4 (+2.16%) | 26,998,443 |
| 21 Jan 2022 | CNY | 18.84 | 19.06 | 18.35 | 18.53 | 18.53 | -0.5 (-2.63%) | 31,675,462 |
| 20 Jan 2022 | CNY | 19.02 | 19.39 | 18.84 | 19.03 | 19.03 | -0.11 (-0.57%) | 29,656,041 |
| 19 Jan 2022 | CNY | 18.97 | 19.7 | 18.9 | 19.14 | 19.14 | +0.21 (+1.11%) | 50,186,748 |
| 18 Jan 2022 | CNY | 18.66 | 19.14 | 18.6 | 18.93 | 18.93 | +0.29 (+1.56%) | 32,348,076 |
| 17 Jan 2022 | CNY | 19.25 | 19.39 | 18.38 | 18.64 | 18.64 | -0.63 (-3.27%) | 62,189,016 |
| 14 Jan 2022 | CNY | 19.4 | 19.45 | 18.83 | 19.27 | 19.27 | -0.2 (-1.03%) | 38,967,027 |
| 13 Jan 2022 | CNY | 19.66 | 19.88 | 19.4 | 19.47 | 19.47 | +0.12 (+0.62%) | 53,117,571 |
| 12 Jan 2022 | CNY | 19.06 | 19.55 | 18.91 | 19.35 | 19.35 | +0.35 (+1.84%) | 40,968,857 |
| 11 Jan 2022 | CNY | 19.31 | 19.39 | 18.94 | 19 | 19 | -0.27 (-1.40%) | 39,804,692 |
| 10 Jan 2022 | CNY | 18.41 | 19.38 | 18.35 | 19.27 | 19.27 | +0.73 (+3.94%) | 62,319,044 |
| 7 Jan 2022 | CNY | 18.69 | 19.18 | 18.5 | 18.54 | 18.54 | -0.15 (-0.80%) | 53,231,641 |
| 6 Jan 2022 | CNY | 18.2 | 19.29 | 18.05 | 18.69 | 18.69 | +0.59 (+3.26%) | 66,173,994 |
| 5 Jan 2022 | CNY | 17.72 | 18.38 | 17.72 | 18.1 | 18.1 | +0.2 (+1.12%) | 33,087,697 |
| 4 Jan 2022 | CNY | 18.13 | 18.24 | 17.85 | 17.9 | 17.9 | -0.26 (-1.43%) | 21,945,849 |
| 31 Dec 2021 | CNY | 18.08 | 18.35 | 17.68 | 18.16 | 18.16 | +0.12 (+0.67%) | 36,177,190 |
