| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Feb 2022 | CNY | 14.38 | 14.63 | 14.26 | 14.56 | 14.56 | +0.06 (+0.41%) | 4,549,589 |
| 17 Feb 2022 | CNY | 14.51 | 14.74 | 14.4 | 14.5 | 14.5 | -0.05 (-0.34%) | 4,305,026 |
| 16 Feb 2022 | CNY | 14.66 | 14.74 | 14.36 | 14.55 | 14.55 | +0.02 (+0.14%) | 3,954,722 |
| 15 Feb 2022 | CNY | 14.3 | 14.6 | 14.12 | 14.53 | 14.53 | +0.41 (+2.90%) | 4,792,890 |
| 14 Feb 2022 | CNY | 14.27 | 14.46 | 14.06 | 14.12 | 14.12 | -0.25 (-1.74%) | 5,403,555 |
| 11 Feb 2022 | CNY | 14.93 | 15.15 | 14.33 | 14.37 | 14.37 | -0.56 (-3.75%) | 6,005,779 |
| 10 Feb 2022 | CNY | 15.08 | 15.22 | 14.72 | 14.93 | 14.93 | +0.06 (+0.40%) | 6,363,658 |
| 9 Feb 2022 | CNY | 14.36 | 15.02 | 14.14 | 14.87 | 14.87 | +0.51 (+3.55%) | 9,228,105 |
| 8 Feb 2022 | CNY | 14.88 | 14.93 | 14 | 14.36 | 14.36 | -0.34 (-2.31%) | 14,234,557 |
| 7 Feb 2022 | CNY | 13.69 | 14.7 | 13.69 | 14.7 | 14.7 | +1.34 (+10.03%) | 12,635,018 |
| 28 Jan 2022 | CNY | 14.16 | 14.16 | 13.06 | 13.36 | 13.36 | -1.15 (-7.93%) | 21,860,730 |
| 27 Jan 2022 | CNY | 15.8 | 15.96 | 14.51 | 14.51 | 14.51 | -1.61 (-9.99%) | 10,031,522 |
| 26 Jan 2022 | CNY | 15.99 | 16.38 | 15.57 | 16.12 | 16.12 | +0.24 (+1.51%) | 7,301,526 |
| 25 Jan 2022 | CNY | 16.07 | 16.68 | 15.88 | 15.88 | 15.88 | -0.41 (-2.52%) | 8,752,725 |
| 24 Jan 2022 | CNY | 15.22 | 16.55 | 15.22 | 16.29 | 16.29 | +0.94 (+6.12%) | 8,974,134 |
| 21 Jan 2022 | CNY | 15.7 | 15.81 | 15.3 | 15.35 | 15.35 | -0.38 (-2.42%) | 4,942,261 |
| 20 Jan 2022 | CNY | 16.23 | 16.32 | 15.66 | 15.73 | 15.73 | -0.6 (-3.67%) | 5,473,934 |
| 19 Jan 2022 | CNY | 16.48 | 16.9 | 16.17 | 16.33 | 16.33 | -0.28 (-1.69%) | 7,089,606 |
| 18 Jan 2022 | CNY | 16.5 | 17.01 | 16.32 | 16.61 | 16.61 | +0.23 (+1.40%) | 9,629,724 |
| 17 Jan 2022 | CNY | 16.07 | 16.84 | 15.93 | 16.38 | 16.38 | +0.27 (+1.68%) | 8,612,032 |
| 14 Jan 2022 | CNY | 15.53 | 16.37 | 15.32 | 16.11 | 16.11 | +0.48 (+3.07%) | 8,101,002 |
| 13 Jan 2022 | CNY | 16.2 | 16.2 | 15.6 | 15.63 | 15.63 | -0.54 (-3.34%) | 5,966,450 |
| 12 Jan 2022 | CNY | 15.82 | 16.23 | 15.81 | 16.17 | 16.17 | +0.38 (+2.41%) | 7,807,541 |
| 11 Jan 2022 | CNY | 16.26 | 16.56 | 15.55 | 15.79 | 15.79 | -0.47 (-2.89%) | 8,680,031 |
| 10 Jan 2022 | CNY | 15.86 | 16.38 | 15.65 | 16.26 | 16.26 | +0.51 (+3.24%) | 9,051,956 |
| 7 Jan 2022 | CNY | 16.65 | 16.67 | 15.7 | 15.75 | 15.75 | -0.67 (-4.08%) | 8,799,741 |
| 6 Jan 2022 | CNY | 16.33 | 16.58 | 16.22 | 16.42 | 16.42 | +0.07 (+0.43%) | 7,678,726 |
| 5 Jan 2022 | CNY | 17.24 | 17.48 | 16.22 | 16.35 | 16.35 | -0.89 (-5.16%) | 11,254,784 |
| 4 Jan 2022 | CNY | 16.77 | 17.4 | 16.69 | 17.24 | 17.24 | +0.39 (+2.31%) | 12,913,036 |
| 31 Dec 2021 | CNY | 16.95 | 17.04 | 16.55 | 16.85 | 16.85 | -0.03 (-0.18%) | 9,264,060 |
