| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Feb 2022 | CNY | 15.81 | 15.99 | 15.63 | 15.8 | 15.8 | -0.01 (-0.06%) | 1,266,300 |
| 24 Feb 2022 | CNY | 15.84 | 16.34 | 15.38 | 15.81 | 15.81 | +0.13 (+0.83%) | 1,924,400 |
| 23 Feb 2022 | CNY | 15.49 | 15.83 | 15.17 | 15.68 | 15.68 | +0.39 (+2.55%) | 1,789,160 |
| 22 Feb 2022 | CNY | 15.2 | 15.55 | 15.04 | 15.29 | 15.29 | -0.08 (-0.52%) | 1,195,700 |
| 21 Feb 2022 | CNY | 15.34 | 15.49 | 15.07 | 15.37 | 15.37 | +0.09 (+0.59%) | 930,600 |
| 18 Feb 2022 | CNY | 15.22 | 15.3 | 15.01 | 15.28 | 15.28 | +0.06 (+0.39%) | 580,020 |
| 17 Feb 2022 | CNY | 15.15 | 15.34 | 14.98 | 15.22 | 15.22 | +0.07 (+0.46%) | 745,000 |
| 16 Feb 2022 | CNY | 14.96 | 15.33 | 14.96 | 15.15 | 15.15 | +0.3 (+2.02%) | 846,500 |
| 15 Feb 2022 | CNY | 15.08 | 15.33 | 14.8 | 14.85 | 14.85 | -0.16 (-1.07%) | 416,800 |
| 14 Feb 2022 | CNY | 15 | 15.38 | 14.96 | 15.01 | 15.01 | -0.22 (-1.44%) | 423,100 |
| 11 Feb 2022 | CNY | 15.42 | 15.5 | 15.03 | 15.23 | 15.23 | -0.13 (-0.85%) | 529,580 |
| 10 Feb 2022 | CNY | 15.81 | 15.82 | 15.27 | 15.36 | 15.36 | -0.24 (-1.54%) | 629,360 |
| 9 Feb 2022 | CNY | 15.03 | 15.72 | 14.85 | 15.6 | 15.6 | +0.57 (+3.79%) | 943,960 |
| 8 Feb 2022 | CNY | 15.08 | 15.14 | 14.7 | 15.03 | 15.03 | -0.01 (-0.07%) | 553,260 |
| 7 Feb 2022 | CNY | 14.95 | 15.16 | 14.59 | 15.04 | 15.04 | +0.56 (+3.87%) | 827,400 |
| 28 Jan 2022 | CNY | 14.05 | 14.54 | 14 | 14.48 | 14.48 | +0.48 (+3.43%) | 962,280 |
| 27 Jan 2022 | CNY | 14.8 | 14.81 | 14 | 14 | 14 | -0.8 (-5.41%) | 1,034,880 |
| 26 Jan 2022 | CNY | 15.27 | 15.32 | 14.75 | 14.8 | 14.8 | -0.17 (-1.14%) | 632,260 |
| 25 Jan 2022 | CNY | 15.45 | 15.53 | 14.95 | 14.97 | 14.97 | -0.45 (-2.92%) | 613,900 |
| 24 Jan 2022 | CNY | 16.07 | 16.17 | 15.35 | 15.42 | 15.42 | -0.81 (-4.99%) | 1,125,400 |
| 21 Jan 2022 | CNY | 16.07 | 16.7 | 15.48 | 16.23 | 16.23 | +0.16 (+1.00%) | 1,594,720 |
| 20 Jan 2022 | CNY | 16.2 | 16.24 | 15.9 | 16.07 | 16.07 | -0.02 (-0.12%) | 724,200 |
| 19 Jan 2022 | CNY | 16.03 | 16.2 | 15.76 | 16.09 | 16.09 | +0.25 (+1.58%) | 527,024 |
| 18 Jan 2022 | CNY | 16.58 | 16.58 | 15.77 | 15.84 | 15.84 | -0.54 (-3.30%) | 1,000,645 |
| 17 Jan 2022 | CNY | 16.3 | 16.79 | 16.26 | 16.38 | 16.38 | +0.27 (+1.68%) | 818,980 |
| 14 Jan 2022 | CNY | 16.2 | 16.42 | 16.06 | 16.11 | 16.11 | -0.09 (-0.56%) | 590,920 |
| 13 Jan 2022 | CNY | 16.57 | 16.75 | 16.16 | 16.2 | 16.2 | -0.29 (-1.76%) | 1,291,844 |
| 12 Jan 2022 | CNY | 16.75 | 16.98 | 16.49 | 16.49 | 16.49 | -0.3 (-1.79%) | 1,212,524 |
| 11 Jan 2022 | CNY | 16.88 | 17.12 | 16.78 | 16.79 | 16.79 | -0.14 (-0.83%) | 659,240 |
| 10 Jan 2022 | CNY | 17.28 | 17.3 | 16.75 | 16.93 | 16.93 | -0.48 (-2.76%) | 1,666,600 |
