| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Feb 2022 | CNY | 13.42 | 13.59 | 13.39 | 13.58 | 13.58 | +0.08 (+0.59%) | 7,348,739 |
| 17 Feb 2022 | CNY | 13.62 | 13.68 | 13.46 | 13.5 | 13.5 | -0.15 (-1.10%) | 11,433,509 |
| 16 Feb 2022 | CNY | 13.72 | 13.77 | 13.6 | 13.65 | 13.65 | +0.04 (+0.29%) | 8,713,004 |
| 15 Feb 2022 | CNY | 13.6 | 13.74 | 13.51 | 13.61 | 13.61 | +0.09 (+0.67%) | 11,238,803 |
| 14 Feb 2022 | CNY | 13.55 | 13.71 | 13.43 | 13.52 | 13.52 | -0.21 (-1.53%) | 15,961,236 |
| 11 Feb 2022 | CNY | 13.91 | 13.91 | 13.66 | 13.73 | 13.73 | -0.25 (-1.79%) | 11,181,050 |
| 10 Feb 2022 | CNY | 13.98 | 14.03 | 13.79 | 13.98 | 13.98 | +0.03 (+0.22%) | 12,817,294 |
| 9 Feb 2022 | CNY | 13.66 | 14.02 | 13.57 | 13.95 | 13.95 | +0.29 (+2.12%) | 14,591,720 |
| 8 Feb 2022 | CNY | 13.56 | 13.72 | 13.43 | 13.66 | 13.66 | +0.11 (+0.81%) | 11,572,726 |
| 7 Feb 2022 | CNY | 13.35 | 13.64 | 13.35 | 13.55 | 13.55 | +0.44 (+3.36%) | 14,815,456 |
| 28 Jan 2022 | CNY | 13.32 | 13.35 | 13.05 | 13.11 | 13.11 | -0.03 (-0.23%) | 11,544,372 |
| 27 Jan 2022 | CNY | 13.58 | 13.67 | 13.12 | 13.14 | 13.14 | -0.41 (-3.03%) | 14,741,080 |
| 26 Jan 2022 | CNY | 13.48 | 13.68 | 13.35 | 13.55 | 13.55 | +0.06 (+0.44%) | 13,504,447 |
| 25 Jan 2022 | CNY | 14.08 | 14.14 | 13.41 | 13.49 | 13.49 | -0.61 (-4.33%) | 16,543,046 |
| 24 Jan 2022 | CNY | 13.99 | 14.2 | 13.93 | 14.1 | 14.1 | +0.04 (+0.28%) | 9,628,500 |
| 21 Jan 2022 | CNY | 14.25 | 14.3 | 14.01 | 14.06 | 14.06 | -0.24 (-1.68%) | 14,809,151 |
| 20 Jan 2022 | CNY | 14.56 | 14.67 | 14.21 | 14.3 | 14.3 | -0.32 (-2.19%) | 15,450,707 |
| 19 Jan 2022 | CNY | 14.7 | 14.74 | 14.5 | 14.62 | 14.62 | -0.08 (-0.54%) | 16,900,586 |
| 18 Jan 2022 | CNY | 14.75 | 15.25 | 14.57 | 14.7 | 14.7 | -0.14 (-0.94%) | 26,873,935 |
| 17 Jan 2022 | CNY | 14.82 | 15.33 | 14.62 | 14.84 | 14.84 | +0.4 (+2.77%) | 36,222,260 |
| 14 Jan 2022 | CNY | 14.69 | 14.74 | 14.36 | 14.44 | 14.44 | -0.41 (-2.76%) | 17,982,593 |
| 13 Jan 2022 | CNY | 15.02 | 15.1 | 14.84 | 14.85 | 14.85 | -0.2 (-1.33%) | 12,649,452 |
| 12 Jan 2022 | CNY | 15.15 | 15.28 | 15.01 | 15.05 | 15.05 | -0.12 (-0.79%) | 14,112,196 |
| 11 Jan 2022 | CNY | 15.19 | 15.42 | 15.12 | 15.17 | 15.17 | 0.0 (0.0%) | 12,917,809 |
| 10 Jan 2022 | CNY | 15.18 | 15.24 | 14.86 | 15.17 | 15.17 | -0.05 (-0.33%) | 14,303,353 |
| 7 Jan 2022 | CNY | 15.3 | 15.44 | 15.18 | 15.22 | 15.22 | -0.09 (-0.59%) | 18,273,104 |
| 6 Jan 2022 | CNY | 15 | 15.36 | 14.91 | 15.31 | 15.31 | +0.21 (+1.39%) | 17,413,093 |
| 5 Jan 2022 | CNY | 15.3 | 15.34 | 14.96 | 15.1 | 15.1 | -0.19 (-1.24%) | 16,546,926 |
| 4 Jan 2022 | CNY | 15.14 | 15.46 | 15.13 | 15.29 | 15.29 | +0.16 (+1.06%) | 19,366,632 |
| 31 Dec 2021 | CNY | 15.03 | 15.23 | 14.93 | 15.13 | 15.13 | +0.06 (+0.40%) | 18,332,859 |
