| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Feb 2022 | CNY | 13.52 | 13.91 | 13.49 | 13.68 | 13.68 | +0.16 (+1.18%) | 3,479,455 |
| 24 Feb 2022 | CNY | 13.7 | 14.1 | 13.16 | 13.52 | 13.52 | -0.19 (-1.39%) | 5,365,574 |
| 23 Feb 2022 | CNY | 13.48 | 13.81 | 13.46 | 13.71 | 13.71 | +0.22 (+1.63%) | 3,242,458 |
| 22 Feb 2022 | CNY | 13.82 | 13.82 | 13.16 | 13.49 | 13.49 | -0.42 (-3.02%) | 3,541,564 |
| 21 Feb 2022 | CNY | 13.69 | 13.94 | 13.45 | 13.91 | 13.91 | +0.37 (+2.73%) | 4,079,635 |
| 18 Feb 2022 | CNY | 13.37 | 13.58 | 13.3 | 13.54 | 13.54 | +0.18 (+1.35%) | 3,867,958 |
| 17 Feb 2022 | CNY | 13.7 | 13.72 | 13.29 | 13.36 | 13.36 | -0.38 (-2.77%) | 3,869,060 |
| 16 Feb 2022 | CNY | 14.09 | 14.29 | 13.66 | 13.74 | 13.74 | -0.28 (-2.00%) | 4,107,935 |
| 15 Feb 2022 | CNY | 13.93 | 14.4 | 13.8 | 14.02 | 14.02 | +0.12 (+0.86%) | 4,685,433 |
| 14 Feb 2022 | CNY | 13.7 | 14.44 | 13.65 | 13.9 | 13.9 | +0.29 (+2.13%) | 5,244,311 |
| 11 Feb 2022 | CNY | 14.78 | 14.78 | 13.58 | 13.61 | 13.61 | -1.2 (-8.10%) | 7,906,500 |
| 10 Feb 2022 | CNY | 15.19 | 15.32 | 14.72 | 14.81 | 14.81 | -0.4 (-2.63%) | 4,305,200 |
| 9 Feb 2022 | CNY | 14.7 | 15.3 | 14.48 | 15.21 | 15.21 | +0.51 (+3.47%) | 5,730,992 |
| 8 Feb 2022 | CNY | 14.44 | 14.79 | 14.3 | 14.7 | 14.7 | +0.33 (+2.30%) | 3,549,823 |
| 7 Feb 2022 | CNY | 14.51 | 15.02 | 14.14 | 14.37 | 14.37 | +0.01 (+0.07%) | 2,587,800 |
| 28 Jan 2022 | CNY | 14.33 | 14.53 | 14.1 | 14.36 | 14.36 | +0.09 (+0.63%) | 2,649,500 |
| 27 Jan 2022 | CNY | 14.75 | 15 | 14.27 | 14.27 | 14.27 | -0.53 (-3.58%) | 3,294,611 |
| 26 Jan 2022 | CNY | 14.88 | 15.2 | 14.5 | 14.8 | 14.8 | -0.11 (-0.74%) | 4,272,834 |
| 25 Jan 2022 | CNY | 15.58 | 15.95 | 14.9 | 14.91 | 14.91 | -0.61 (-3.93%) | 5,821,728 |
| 24 Jan 2022 | CNY | 15.21 | 15.65 | 15 | 15.52 | 15.52 | +0.02 (+0.13%) | 5,187,933 |
| 21 Jan 2022 | CNY | 15.5 | 16.2 | 15.3 | 15.5 | 15.5 | -0.42 (-2.64%) | 7,495,633 |
| 20 Jan 2022 | CNY | 16.81 | 17.11 | 15.83 | 15.92 | 15.92 | -0.67 (-4.04%) | 10,203,922 |
| 19 Jan 2022 | CNY | 16.74 | 16.92 | 16.2 | 16.59 | 16.59 | -0.2 (-1.19%) | 8,270,962 |
| 18 Jan 2022 | CNY | 17.71 | 17.88 | 16.62 | 16.79 | 16.79 | -0.89 (-5.03%) | 12,061,669 |
| 17 Jan 2022 | CNY | 18.92 | 18.92 | 17.36 | 17.68 | 17.68 | -0.91 (-4.90%) | 13,673,109 |
| 14 Jan 2022 | CNY | 17.75 | 19.48 | 17.5 | 18.59 | 18.59 | +0.25 (+1.36%) | 17,506,261 |
| 13 Jan 2022 | CNY | 19 | 19.26 | 17.69 | 18.34 | 18.34 | -1.32 (-6.71%) | 18,396,386 |
| 12 Jan 2022 | CNY | 18.03 | 20.55 | 18 | 19.66 | 19.66 | +0.86 (+4.57%) | 24,745,673 |
| 11 Jan 2022 | CNY | 16.76 | 18.8 | 16.43 | 18.8 | 18.8 | +1.71 (+10.01%) | 23,392,810 |
| 10 Jan 2022 | CNY | 15.92 | 17.48 | 15.83 | 17.09 | 17.09 | +1.17 (+7.35%) | 16,454,799 |
