| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2022 | CNY | 14.65 | 14.79 | 14.33 | 14.44 | 14.44 | -0.22 (-1.50%) | 1,667,950 |
| 25 Feb 2022 | CNY | 14.44 | 14.85 | 14.44 | 14.66 | 14.66 | +0.24 (+1.66%) | 1,856,850 |
| 24 Feb 2022 | CNY | 15 | 15.07 | 14.24 | 14.42 | 14.42 | -0.65 (-4.31%) | 3,449,550 |
| 23 Feb 2022 | CNY | 14.98 | 15.14 | 14.9 | 15.07 | 15.07 | +0.12 (+0.80%) | 1,951,900 |
| 22 Feb 2022 | CNY | 15.19 | 15.22 | 14.86 | 14.95 | 14.95 | -0.25 (-1.64%) | 2,248,370 |
| 21 Feb 2022 | CNY | 14.75 | 15.6 | 14.63 | 15.2 | 15.2 | +0.57 (+3.90%) | 3,689,699 |
| 18 Feb 2022 | CNY | 14.67 | 14.77 | 14.45 | 14.63 | 14.63 | +0.01 (+0.07%) | 1,176,944 |
| 17 Feb 2022 | CNY | 14.8 | 14.9 | 14.56 | 14.62 | 14.62 | -0.2 (-1.35%) | 1,762,050 |
| 16 Feb 2022 | CNY | 14.6 | 14.99 | 14.56 | 14.82 | 14.82 | +0.22 (+1.51%) | 2,117,725 |
| 15 Feb 2022 | CNY | 14.8 | 15.1 | 14.51 | 14.6 | 14.6 | -0.16 (-1.08%) | 1,610,792 |
| 14 Feb 2022 | CNY | 14.57 | 14.87 | 14.44 | 14.76 | 14.76 | +0.08 (+0.54%) | 1,505,850 |
| 11 Feb 2022 | CNY | 15.48 | 15.48 | 14.59 | 14.68 | 14.68 | -0.52 (-3.42%) | 2,719,961 |
| 10 Feb 2022 | CNY | 15.49 | 15.53 | 15.02 | 15.2 | 15.2 | -0.23 (-1.49%) | 1,972,700 |
| 9 Feb 2022 | CNY | 14.83 | 15.47 | 14.8 | 15.43 | 15.43 | +0.62 (+4.19%) | 2,546,415 |
| 8 Feb 2022 | CNY | 14.59 | 14.85 | 14.3 | 14.81 | 14.81 | +0.36 (+2.49%) | 1,511,465 |
| 7 Feb 2022 | CNY | 14.7 | 14.9 | 14.23 | 14.45 | 14.45 | -0.34 (-2.30%) | 2,205,150 |
| 28 Jan 2022 | CNY | 14.53 | 14.98 | 14.35 | 14.79 | 14.79 | +0.46 (+3.21%) | 2,830,350 |
| 27 Jan 2022 | CNY | 15.12 | 15.27 | 14.24 | 14.33 | 14.33 | -0.79 (-5.22%) | 3,445,670 |
| 26 Jan 2022 | CNY | 15.02 | 15.54 | 14.91 | 15.12 | 15.12 | -0.07 (-0.46%) | 2,612,071 |
| 25 Jan 2022 | CNY | 16.41 | 16.41 | 15.15 | 15.19 | 15.19 | -1.13 (-6.92%) | 4,379,700 |
| 24 Jan 2022 | CNY | 16.26 | 16.71 | 16.21 | 16.32 | 16.32 | -0.19 (-1.15%) | 2,312,800 |
| 21 Jan 2022 | CNY | 16.36 | 16.96 | 16.13 | 16.51 | 16.51 | +0.1 (+0.61%) | 3,174,250 |
| 20 Jan 2022 | CNY | 17 | 17.04 | 16.4 | 16.41 | 16.41 | -0.68 (-3.98%) | 3,524,143 |
| 19 Jan 2022 | CNY | 16.68 | 17.23 | 16.61 | 17.09 | 17.09 | +0.41 (+2.46%) | 3,321,961 |
| 18 Jan 2022 | CNY | 17.23 | 17.45 | 16.65 | 16.68 | 16.68 | -0.55 (-3.19%) | 3,598,500 |
| 17 Jan 2022 | CNY | 16.57 | 17.28 | 16.56 | 17.23 | 17.23 | +0.65 (+3.92%) | 4,709,828 |
| 14 Jan 2022 | CNY | 16.7 | 17.08 | 16.33 | 16.58 | 16.58 | -0.14 (-0.84%) | 2,666,338 |
| 13 Jan 2022 | CNY | 16.83 | 16.95 | 16.65 | 16.72 | 16.72 | +0.02 (+0.12%) | 2,712,700 |
| 12 Jan 2022 | CNY | 16.64 | 17.33 | 16.64 | 16.7 | 16.7 | +0.15 (+0.91%) | 4,038,450 |
| 11 Jan 2022 | CNY | 17.3 | 17.38 | 16.5 | 16.55 | 16.55 | -0.7 (-4.06%) | 6,067,710 |
