| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Feb 2022 | CNY | 16.7 | 16.8923 | 16.6308 | 16.7692 | 16.7692 | 0.0 (0.0%) | 686,491 |
| 17 Feb 2022 | CNY | 16.8539 | 17.0308 | 16.6923 | 16.7692 | 16.7692 | -0.069 (-0.41%) | 804,161 |
| 16 Feb 2022 | CNY | 16.6 | 16.9769 | 16.5385 | 16.8385 | 16.8385 | +0.377 (+2.29%) | 813,170 |
| 15 Feb 2022 | CNY | 16.7308 | 16.7923 | 16.3462 | 16.4615 | 16.4615 | -0.185 (-1.11%) | 677,879 |
| 14 Feb 2022 | CNY | 16.2385 | 16.9231 | 16.0923 | 16.6462 | 16.6462 | +0.385 (+2.37%) | 973,739 |
| 11 Feb 2022 | CNY | 16.7077 | 16.8462 | 16.2308 | 16.2615 | 16.2615 | -0.538 (-3.21%) | 958,626 |
| 10 Feb 2022 | CNY | 17.1692 | 17.1692 | 16.7231 | 16.8 | 16.8 | -0.3 (-1.75%) | 747,019 |
| 9 Feb 2022 | CNY | 16.8615 | 17.2077 | 16.7769 | 17.1 | 17.1 | +0.169 (+1.00%) | 817,157 |
| 8 Feb 2022 | CNY | 16.6769 | 16.9615 | 16.5385 | 16.9308 | 16.9308 | +0.223 (+1.34%) | 754,923 |
| 7 Feb 2022 | CNY | 16.6769 | 16.9077 | 16.5 | 16.7077 | 16.7077 | +0.3 (+1.83%) | 788,487 |
| 28 Jan 2022 | CNY | 16.0077 | 16.6077 | 16.0077 | 16.4077 | 16.4077 | +0.408 (+2.55%) | 785,954 |
| 27 Jan 2022 | CNY | 16.6615 | 16.8 | 15.9308 | 16 | 16 | -0.661 (-3.97%) | 1,032,161 |
| 26 Jan 2022 | CNY | 17.0462 | 17.0462 | 16.4846 | 16.6615 | 16.6615 | +0.061 (+0.37%) | 889,639 |
| 25 Jan 2022 | CNY | 17.4615 | 17.4615 | 16.5539 | 16.6 | 16.6 | -0.631 (-3.66%) | 1,516,580 |
| 24 Jan 2022 | CNY | 17.5231 | 17.6539 | 17.0077 | 17.2308 | 17.2308 | -0.292 (-1.67%) | 873,626 |
| 21 Jan 2022 | CNY | 17.4385 | 17.6462 | 17.3462 | 17.5231 | 17.5231 | +0.038 (+0.22%) | 820,495 |
| 20 Jan 2022 | CNY | 18.4077 | 18.4154 | 17.4308 | 17.4846 | 17.4846 | -0.892 (-4.86%) | 2,238,340 |
| 19 Jan 2022 | CNY | 18.2539 | 18.5692 | 18.1154 | 18.3769 | 18.3769 | +0.092 (+0.50%) | 889,720 |
| 18 Jan 2022 | CNY | 18.6846 | 18.7462 | 18.2077 | 18.2846 | 18.2846 | -0.339 (-1.82%) | 1,244,204 |
| 17 Jan 2022 | CNY | 18.4 | 18.7692 | 18.0923 | 18.6231 | 18.6231 | +0.292 (+1.59%) | 1,633,391 |
| 14 Jan 2022 | CNY | 18.0385 | 18.3462 | 17.7077 | 18.3308 | 18.3308 | +0.285 (+1.58%) | 1,516,203 |
| 13 Jan 2022 | CNY | 18.0769 | 18.2385 | 18 | 18.0462 | 18.0462 | -0.108 (-0.59%) | 874,575 |
| 12 Jan 2022 | CNY | 17.7692 | 18.2692 | 17.7692 | 18.1539 | 18.1539 | +0.354 (+1.99%) | 1,322,343 |
| 11 Jan 2022 | CNY | 17.9615 | 18.1077 | 17.7154 | 17.8 | 17.8 | -0.1 (-0.56%) | 1,080,140 |
| 10 Jan 2022 | CNY | 17.8077 | 18 | 17.6077 | 17.9 | 17.9 | +0.269 (+1.53%) | 808,197 |
| 7 Jan 2022 | CNY | 18.3462 | 18.6692 | 17.6154 | 17.6308 | 17.6308 | -0.608 (-3.33%) | 1,647,246 |
| 6 Jan 2022 | CNY | 17.7692 | 18.4462 | 17.6692 | 18.2385 | 18.2385 | +0.423 (+2.37%) | 1,197,703 |
| 5 Jan 2022 | CNY | 18.4462 | 18.4923 | 17.6308 | 17.8154 | 17.8154 | -0.554 (-3.01%) | 1,901,744 |
| 4 Jan 2022 | CNY | 18.3692 | 18.7769 | 18.2539 | 18.3692 | 18.3692 | -0.031 (-0.17%) | 1,721,265 |
| 31 Dec 2021 | CNY | 18.5846 | 18.8077 | 18.3846 | 18.4 | 18.4 | -0.185 (-0.99%) | 1,415,323 |
