| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2022 | CNY | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | +2.43 (+9.99%) | 3,333,450 |
| 22 Feb 2022 | CNY | 23.48 | 24.33 | 22.21 | 24.33 | 24.33 | +2.21 (+9.99%) | 16,974,238 |
| 21 Feb 2022 | CNY | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | +2.01 (+10.00%) | 1,226,027 |
| 18 Feb 2022 | CNY | 18.79 | 20.11 | 18.61 | 20.11 | 20.11 | +1.83 (+10.01%) | 2,928,948 |
| 17 Feb 2022 | CNY | 18.47 | 18.93 | 18.23 | 18.28 | 18.28 | -0.31 (-1.67%) | 1,708,680 |
| 16 Feb 2022 | CNY | 18.79 | 18.95 | 18.43 | 18.59 | 18.59 | -0.15 (-0.80%) | 1,829,090 |
| 15 Feb 2022 | CNY | 18.62 | 19.17 | 18.36 | 18.74 | 18.74 | +0.12 (+0.64%) | 2,209,727 |
| 14 Feb 2022 | CNY | 18.39 | 19.05 | 18.08 | 18.62 | 18.62 | +0.06 (+0.32%) | 2,697,575 |
| 11 Feb 2022 | CNY | 18.77 | 18.95 | 18.3 | 18.56 | 18.56 | -0.21 (-1.12%) | 2,469,490 |
| 10 Feb 2022 | CNY | 18.5 | 19.18 | 18.49 | 18.77 | 18.77 | -0.39 (-2.04%) | 3,502,230 |
| 9 Feb 2022 | CNY | 17.87 | 19.16 | 17.42 | 19.16 | 19.16 | +1.74 (+9.99%) | 3,019,499 |
| 8 Feb 2022 | CNY | 16.84 | 17.55 | 16.63 | 17.42 | 17.42 | +0.52 (+3.08%) | 1,052,410 |
| 7 Feb 2022 | CNY | 17.08 | 17.24 | 16.76 | 16.9 | 16.9 | +0.29 (+1.75%) | 749,160 |
| 28 Jan 2022 | CNY | 16.47 | 16.99 | 16.47 | 16.61 | 16.61 | +0.21 (+1.28%) | 950,042 |
| 27 Jan 2022 | CNY | 17.25 | 17.45 | 16.38 | 16.4 | 16.4 | -1.29 (-7.29%) | 1,534,832 |
| 26 Jan 2022 | CNY | 17.02 | 17.86 | 17 | 17.69 | 17.69 | +0.6 (+3.51%) | 1,222,709 |
| 25 Jan 2022 | CNY | 18.15 | 18.39 | 17 | 17.09 | 17.09 | -1.05 (-5.79%) | 1,764,203 |
| 24 Jan 2022 | CNY | 18.53 | 18.98 | 18.1 | 18.14 | 18.14 | -0.38 (-2.05%) | 1,324,503 |
| 21 Jan 2022 | CNY | 18.51 | 18.92 | 18.43 | 18.52 | 18.52 | -0.09 (-0.48%) | 1,394,780 |
| 20 Jan 2022 | CNY | 19.03 | 19.12 | 18.47 | 18.61 | 18.61 | -0.53 (-2.77%) | 1,566,617 |
| 19 Jan 2022 | CNY | 18.4 | 19.18 | 18.31 | 19.14 | 19.14 | +0.53 (+2.85%) | 2,076,860 |
| 18 Jan 2022 | CNY | 18.9 | 18.9 | 18.5 | 18.61 | 18.61 | -0.16 (-0.85%) | 1,577,303 |
| 17 Jan 2022 | CNY | 18.28 | 18.88 | 18.19 | 18.77 | 18.77 | +0.6 (+3.30%) | 1,899,573 |
| 14 Jan 2022 | CNY | 18.37 | 18.56 | 18.15 | 18.17 | 18.17 | -0.28 (-1.52%) | 921,155 |
| 13 Jan 2022 | CNY | 18.34 | 18.55 | 18.24 | 18.45 | 18.45 | +0.14 (+0.76%) | 1,188,453 |
| 12 Jan 2022 | CNY | 18.08 | 18.35 | 18.02 | 18.31 | 18.31 | +0.24 (+1.33%) | 878,200 |
| 11 Jan 2022 | CNY | 18.19 | 18.43 | 18.03 | 18.07 | 18.07 | -0.23 (-1.26%) | 948,377 |
| 10 Jan 2022 | CNY | 18.16 | 18.6 | 17.7 | 18.3 | 18.3 | -0.01 (-0.05%) | 1,724,490 |
| 7 Jan 2022 | CNY | 18.3 | 19.89 | 18.16 | 18.31 | 18.31 | +0.16 (+0.88%) | 2,656,610 |
| 6 Jan 2022 | CNY | 17.9 | 18.25 | 17.9 | 18.15 | 18.15 | +0.1 (+0.55%) | 711,310 |
