| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Feb 2022 | CNY | 18.41 | 18.7 | 18.3 | 18.64 | 18.64 | +0.13 (+0.70%) | 2,843,362 |
| 17 Feb 2022 | CNY | 18.48 | 18.69 | 18.4 | 18.51 | 18.51 | -0.09 (-0.48%) | 2,690,314 |
| 16 Feb 2022 | CNY | 18.21 | 18.65 | 18.04 | 18.6 | 18.6 | +0.52 (+2.88%) | 3,433,133 |
| 15 Feb 2022 | CNY | 17.82 | 18.19 | 17.71 | 18.08 | 18.08 | +0.33 (+1.86%) | 2,416,979 |
| 14 Feb 2022 | CNY | 17.81 | 18.13 | 17.51 | 17.75 | 17.75 | -0.04 (-0.22%) | 2,507,436 |
| 11 Feb 2022 | CNY | 18.42 | 18.44 | 17.74 | 17.79 | 17.79 | -0.52 (-2.84%) | 3,190,440 |
| 10 Feb 2022 | CNY | 18.77 | 18.77 | 18.28 | 18.31 | 18.31 | -0.47 (-2.50%) | 3,025,878 |
| 9 Feb 2022 | CNY | 18.48 | 18.95 | 18.34 | 18.78 | 18.78 | +0.27 (+1.46%) | 3,743,078 |
| 8 Feb 2022 | CNY | 18.86 | 18.98 | 18 | 18.51 | 18.51 | -0.22 (-1.17%) | 3,486,988 |
| 7 Feb 2022 | CNY | 18.88 | 18.88 | 17.82 | 18.73 | 18.73 | -0.16 (-0.85%) | 5,721,958 |
| 28 Jan 2022 | CNY | 18.58 | 19.17 | 18.5 | 18.89 | 18.89 | +0.37 (+2.00%) | 3,931,682 |
| 27 Jan 2022 | CNY | 19.2 | 19.3 | 18.42 | 18.52 | 18.52 | -0.62 (-3.24%) | 3,108,127 |
| 26 Jan 2022 | CNY | 19.32 | 19.43 | 18.79 | 19.14 | 19.14 | +0.01 (+0.05%) | 2,487,580 |
| 25 Jan 2022 | CNY | 19.83 | 20.02 | 19.11 | 19.13 | 19.13 | -0.87 (-4.35%) | 3,521,301 |
| 24 Jan 2022 | CNY | 19.67 | 20.04 | 19.26 | 20 | 20 | +0.32 (+1.63%) | 4,987,000 |
| 21 Jan 2022 | CNY | 20.13 | 20.14 | 19.55 | 19.68 | 19.68 | -0.33 (-1.65%) | 3,291,939 |
| 20 Jan 2022 | CNY | 20.85 | 20.85 | 19.73 | 20.01 | 20.01 | -0.77 (-3.71%) | 6,799,890 |
| 19 Jan 2022 | CNY | 21.53 | 21.57 | 20.59 | 20.78 | 20.78 | -0.71 (-3.30%) | 7,994,105 |
| 18 Jan 2022 | CNY | 22.61 | 22.69 | 21.33 | 21.49 | 21.49 | -1.12 (-4.95%) | 6,405,404 |
| 17 Jan 2022 | CNY | 22.8 | 23.16 | 22.41 | 22.61 | 22.61 | -0.36 (-1.57%) | 4,411,812 |
| 14 Jan 2022 | CNY | 22.98 | 23.25 | 22.41 | 22.97 | 22.97 | +0.22 (+0.97%) | 3,052,058 |
| 13 Jan 2022 | CNY | 23.13 | 23.16 | 22.66 | 22.75 | 22.75 | -0.42 (-1.81%) | 1,822,536 |
| 12 Jan 2022 | CNY | 22.76 | 23.51 | 22.76 | 23.17 | 23.17 | +0.41 (+1.80%) | 2,603,865 |
| 11 Jan 2022 | CNY | 23.29 | 23.58 | 22.67 | 22.76 | 22.76 | -0.53 (-2.28%) | 2,610,968 |
| 10 Jan 2022 | CNY | 23.46 | 23.52 | 23 | 23.29 | 23.29 | 0.0 (0.0%) | 1,356,558 |
| 7 Jan 2022 | CNY | 23.96 | 24.35 | 23.29 | 23.29 | 23.29 | -0.67 (-2.80%) | 1,541,438 |
| 6 Jan 2022 | CNY | 23.74 | 24.25 | 23.63 | 23.96 | 23.96 | +0.22 (+0.93%) | 1,407,730 |
| 5 Jan 2022 | CNY | 24.85 | 24.85 | 23.7 | 23.74 | 23.74 | -0.82 (-3.34%) | 2,009,031 |
| 4 Jan 2022 | CNY | 25.44 | 25.8 | 24.38 | 24.56 | 24.56 | -0.87 (-3.42%) | 2,356,200 |
| 31 Dec 2021 | CNY | 25.34 | 25.79 | 25.09 | 25.43 | 25.43 | +0.1 (+0.39%) | 1,894,277 |
