| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2022 | CNY | 17.38 | 17.43 | 17 | 17.32 | 17.32 | -0.1 (-0.57%) | 7,905,930 |
| 25 Feb 2022 | CNY | 17.54 | 17.75 | 17.3 | 17.42 | 17.42 | +0.11 (+0.64%) | 7,836,859 |
| 24 Feb 2022 | CNY | 17.18 | 17.84 | 16.95 | 17.31 | 17.31 | +0.07 (+0.41%) | 13,422,650 |
| 23 Feb 2022 | CNY | 16.9 | 17.3 | 16.83 | 17.24 | 17.24 | +0.36 (+2.13%) | 9,025,874 |
| 22 Feb 2022 | CNY | 16.71 | 17.19 | 16.41 | 16.88 | 16.88 | -0.02 (-0.12%) | 8,964,025 |
| 21 Feb 2022 | CNY | 16.7 | 17.05 | 16.46 | 16.9 | 16.9 | +0.25 (+1.50%) | 7,497,087 |
| 18 Feb 2022 | CNY | 16.38 | 16.68 | 16.31 | 16.65 | 16.65 | +0.18 (+1.09%) | 4,144,832 |
| 17 Feb 2022 | CNY | 16.54 | 16.7 | 16.36 | 16.47 | 16.47 | -0.13 (-0.78%) | 5,529,088 |
| 16 Feb 2022 | CNY | 16.51 | 16.78 | 16.4 | 16.6 | 16.6 | +0.27 (+1.65%) | 6,113,726 |
| 15 Feb 2022 | CNY | 16.01 | 16.44 | 16.01 | 16.33 | 16.33 | +0.38 (+2.38%) | 5,151,371 |
| 14 Feb 2022 | CNY | 15.82 | 16.25 | 15.65 | 15.95 | 15.95 | -0.23 (-1.42%) | 5,425,985 |
| 11 Feb 2022 | CNY | 16.9 | 16.93 | 16.15 | 16.18 | 16.18 | -0.81 (-4.77%) | 10,822,563 |
| 10 Feb 2022 | CNY | 17.38 | 17.38 | 16.88 | 16.99 | 16.99 | -0.31 (-1.79%) | 5,583,268 |
| 9 Feb 2022 | CNY | 16.97 | 17.34 | 16.8 | 17.3 | 17.3 | +0.28 (+1.65%) | 7,354,820 |
| 8 Feb 2022 | CNY | 16.8 | 17.12 | 16.51 | 17.02 | 17.02 | +0.14 (+0.83%) | 8,329,090 |
| 7 Feb 2022 | CNY | 16.73 | 17 | 15.88 | 16.88 | 16.88 | -0.56 (-3.21%) | 15,188,034 |
| 28 Jan 2022 | CNY | 17.26 | 17.79 | 16.99 | 17.44 | 17.44 | +0.24 (+1.40%) | 7,105,511 |
| 27 Jan 2022 | CNY | 17.45 | 17.78 | 17.15 | 17.2 | 17.2 | -0.36 (-2.05%) | 6,922,486 |
| 26 Jan 2022 | CNY | 17.5 | 17.98 | 17.37 | 17.56 | 17.56 | +0.32 (+1.86%) | 8,974,023 |
| 25 Jan 2022 | CNY | 17.82 | 18.11 | 17.2 | 17.24 | 17.24 | -0.62 (-3.47%) | 7,469,771 |
| 24 Jan 2022 | CNY | 17.83 | 18.26 | 17.72 | 17.86 | 17.86 | -0.08 (-0.45%) | 6,376,887 |
| 21 Jan 2022 | CNY | 18.03 | 18.31 | 17.8 | 17.94 | 17.94 | -0.22 (-1.21%) | 6,250,192 |
| 20 Jan 2022 | CNY | 18.72 | 18.79 | 18.07 | 18.16 | 18.16 | -0.56 (-2.99%) | 7,268,222 |
| 19 Jan 2022 | CNY | 18.93 | 19.18 | 18.45 | 18.72 | 18.72 | -0.23 (-1.21%) | 7,586,653 |
| 18 Jan 2022 | CNY | 19.31 | 19.34 | 18.84 | 18.95 | 18.95 | -0.28 (-1.46%) | 9,304,259 |
| 17 Jan 2022 | CNY | 19.2 | 19.46 | 19.03 | 19.23 | 19.23 | -0.08 (-0.41%) | 9,171,795 |
| 14 Jan 2022 | CNY | 19.65 | 19.78 | 19.27 | 19.31 | 19.31 | -0.34 (-1.73%) | 9,767,928 |
| 13 Jan 2022 | CNY | 20.29 | 20.29 | 19.59 | 19.65 | 19.65 | -0.75 (-3.68%) | 11,776,022 |
| 12 Jan 2022 | CNY | 20.34 | 20.56 | 20.23 | 20.4 | 20.4 | +0.23 (+1.14%) | 8,667,729 |
| 11 Jan 2022 | CNY | 20.86 | 21.04 | 20.06 | 20.17 | 20.17 | -0.69 (-3.31%) | 15,002,053 |
