| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Feb 2022 | CNY | 17.88 | 18.35 | 17.28 | 17.42 | 17.42 | -0.38 (-2.13%) | 3,778,360 |
| 24 Feb 2022 | CNY | 18.92 | 19.08 | 17.31 | 17.8 | 17.8 | -1.31 (-6.86%) | 7,321,768 |
| 23 Feb 2022 | CNY | 19.65 | 20.3 | 19.05 | 19.11 | 19.11 | +0.13 (+0.68%) | 7,044,178 |
| 22 Feb 2022 | CNY | 19.44 | 19.44 | 18.7 | 18.98 | 18.98 | -0.36 (-1.86%) | 3,151,844 |
| 21 Feb 2022 | CNY | 19.42 | 19.78 | 19.06 | 19.34 | 19.34 | -0.09 (-0.46%) | 3,795,862 |
| 18 Feb 2022 | CNY | 19.26 | 19.59 | 19.03 | 19.43 | 19.43 | +0.12 (+0.62%) | 2,859,860 |
| 17 Feb 2022 | CNY | 19.64 | 19.88 | 19.19 | 19.31 | 19.31 | -0.74 (-3.69%) | 4,566,527 |
| 16 Feb 2022 | CNY | 20.56 | 20.98 | 19.53 | 20.05 | 20.05 | -0.93 (-4.43%) | 7,412,861 |
| 15 Feb 2022 | CNY | 19.96 | 21.64 | 19.13 | 20.98 | 20.98 | +1.31 (+6.66%) | 11,383,441 |
| 14 Feb 2022 | CNY | 17.97 | 19.67 | 17.69 | 19.67 | 19.67 | +1.79 (+10.01%) | 3,812,546 |
| 11 Feb 2022 | CNY | 18.8 | 18.8 | 17.74 | 17.88 | 17.88 | -1.08 (-5.70%) | 2,428,100 |
| 10 Feb 2022 | CNY | 18.27 | 19.28 | 18.1 | 18.96 | 18.96 | +0.69 (+3.78%) | 2,414,850 |
| 9 Feb 2022 | CNY | 18.4 | 18.43 | 18.18 | 18.27 | 18.27 | -0.04 (-0.22%) | 809,237 |
| 8 Feb 2022 | CNY | 18.18 | 18.49 | 18 | 18.31 | 18.31 | +0.17 (+0.94%) | 1,149,270 |
| 7 Feb 2022 | CNY | 17.78 | 18.26 | 17.57 | 18.14 | 18.14 | +0.41 (+2.31%) | 1,185,902 |
| 28 Jan 2022 | CNY | 17.37 | 18.15 | 17.1 | 17.73 | 17.73 | +0.53 (+3.08%) | 1,148,307 |
| 27 Jan 2022 | CNY | 17.7 | 17.95 | 17.18 | 17.2 | 17.2 | -0.52 (-2.93%) | 1,429,180 |
| 26 Jan 2022 | CNY | 17.51 | 17.96 | 17.36 | 17.72 | 17.72 | +0.23 (+1.32%) | 1,064,700 |
| 25 Jan 2022 | CNY | 18.97 | 18.97 | 17.49 | 17.49 | 17.49 | -1.38 (-7.31%) | 1,810,720 |
| 24 Jan 2022 | CNY | 18.56 | 18.91 | 17.94 | 18.87 | 18.87 | +0.3 (+1.62%) | 1,148,329 |
| 21 Jan 2022 | CNY | 18.99 | 18.99 | 18.25 | 18.57 | 18.57 | -0.33 (-1.75%) | 1,616,956 |
| 20 Jan 2022 | CNY | 19.7 | 19.7 | 18.64 | 18.9 | 18.9 | -0.9 (-4.55%) | 3,072,691 |
| 19 Jan 2022 | CNY | 19.38 | 20.15 | 19.11 | 19.8 | 19.8 | +0.53 (+2.75%) | 3,166,560 |
| 18 Jan 2022 | CNY | 19.16 | 19.81 | 19 | 19.27 | 19.27 | -0.22 (-1.13%) | 2,803,660 |
| 17 Jan 2022 | CNY | 18.99 | 20.1 | 18.91 | 19.49 | 19.49 | +0.08 (+0.41%) | 3,648,450 |
| 14 Jan 2022 | CNY | 20.03 | 20.11 | 19.2 | 19.41 | 19.41 | -0.62 (-3.10%) | 4,493,288 |
| 13 Jan 2022 | CNY | 20.29 | 20.29 | 19.42 | 20.03 | 20.03 | +0.03 (+0.15%) | 7,354,824 |
| 12 Jan 2022 | CNY | 18.18 | 20 | 18.13 | 20 | 20 | +1.82 (+10.01%) | 5,819,126 |
| 11 Jan 2022 | CNY | 18.12 | 18.38 | 17.98 | 18.18 | 18.18 | -0.04 (-0.22%) | 1,925,280 |
| 10 Jan 2022 | CNY | 17.86 | 18.22 | 17.5 | 18.22 | 18.22 | +0.36 (+2.02%) | 2,933,776 |
