| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Feb 2022 | CNY | 18.6 | 18.6 | 17.06 | 17.56 | 17.56 | -1.04 (-5.59%) | 9,178,477 |
| 23 Feb 2022 | CNY | 18.06 | 19.8 | 17.89 | 18.6 | 18.6 | +0.54 (+2.99%) | 12,013,722 |
| 22 Feb 2022 | CNY | 18.2 | 18.51 | 17.5 | 18.06 | 18.06 | -0.31 (-1.69%) | 9,583,422 |
| 21 Feb 2022 | CNY | 16.68 | 18.37 | 16.62 | 18.37 | 18.37 | +1.67 (+10.00%) | 7,075,777 |
| 18 Feb 2022 | CNY | 16.61 | 16.77 | 16.37 | 16.7 | 16.7 | +0.08 (+0.48%) | 1,516,930 |
| 17 Feb 2022 | CNY | 16.87 | 17.04 | 16.6 | 16.62 | 16.62 | -0.48 (-2.81%) | 2,666,648 |
| 16 Feb 2022 | CNY | 17.39 | 17.55 | 16.85 | 17.1 | 17.1 | +0.01 (+0.06%) | 3,667,588 |
| 15 Feb 2022 | CNY | 16.78 | 17.45 | 16.48 | 17.09 | 17.09 | +0.43 (+2.58%) | 4,154,842 |
| 14 Feb 2022 | CNY | 16.36 | 16.89 | 16.3 | 16.66 | 16.66 | +0.25 (+1.52%) | 1,617,453 |
| 11 Feb 2022 | CNY | 16.74 | 16.83 | 16.38 | 16.41 | 16.41 | -0.33 (-1.97%) | 1,202,242 |
| 10 Feb 2022 | CNY | 16.85 | 16.91 | 16.63 | 16.74 | 16.74 | -0.11 (-0.65%) | 1,353,862 |
| 9 Feb 2022 | CNY | 16.91 | 16.91 | 16.63 | 16.85 | 16.85 | +0.14 (+0.84%) | 1,289,365 |
| 8 Feb 2022 | CNY | 16.64 | 16.92 | 16.38 | 16.71 | 16.71 | +0.07 (+0.42%) | 1,715,978 |
| 7 Feb 2022 | CNY | 16.51 | 16.74 | 16.16 | 16.64 | 16.64 | +0.44 (+2.72%) | 1,824,889 |
| 28 Jan 2022 | CNY | 15.91 | 16.4 | 15.79 | 16.2 | 16.2 | +0.47 (+2.99%) | 2,774,423 |
| 27 Jan 2022 | CNY | 16.61 | 16.61 | 15.73 | 15.73 | 15.73 | -0.82 (-4.95%) | 2,144,682 |
| 26 Jan 2022 | CNY | 16.59 | 17.06 | 16.26 | 16.55 | 16.55 | -0.05 (-0.30%) | 1,732,827 |
| 25 Jan 2022 | CNY | 17.3 | 17.43 | 16.58 | 16.6 | 16.6 | -0.75 (-4.32%) | 1,959,600 |
| 24 Jan 2022 | CNY | 17.06 | 17.57 | 16.8 | 17.35 | 17.35 | +0.3 (+1.76%) | 2,523,577 |
| 21 Jan 2022 | CNY | 17.33 | 17.72 | 16.85 | 17.05 | 17.05 | -0.39 (-2.24%) | 3,521,180 |
| 20 Jan 2022 | CNY | 18.31 | 18.38 | 17.38 | 17.44 | 17.44 | -0.87 (-4.75%) | 3,109,181 |
| 19 Jan 2022 | CNY | 18.4 | 18.84 | 18.1 | 18.31 | 18.31 | -0.56 (-2.97%) | 3,341,654 |
| 18 Jan 2022 | CNY | 19.07 | 19.58 | 18.75 | 18.87 | 18.87 | -0.29 (-1.51%) | 3,022,883 |
| 17 Jan 2022 | CNY | 19.02 | 19.35 | 18.71 | 19.16 | 19.16 | +0.26 (+1.38%) | 2,542,543 |
| 14 Jan 2022 | CNY | 19.41 | 19.52 | 18.8 | 18.9 | 18.9 | -0.6 (-3.08%) | 2,183,090 |
| 13 Jan 2022 | CNY | 19.78 | 20.03 | 19.26 | 19.5 | 19.5 | -0.44 (-2.21%) | 1,651,386 |
| 12 Jan 2022 | CNY | 20.11 | 20.21 | 19.88 | 19.94 | 19.94 | +0.01 (+0.05%) | 1,426,500 |
| 11 Jan 2022 | CNY | 19.85 | 20.35 | 19.68 | 19.93 | 19.93 | +0.11 (+0.55%) | 1,787,835 |
| 10 Jan 2022 | CNY | 19.76 | 19.96 | 19.11 | 19.82 | 19.82 | -0.18 (-0.90%) | 1,857,142 |
| 7 Jan 2022 | CNY | 20.71 | 20.79 | 20 | 20 | 20 | -0.89 (-4.26%) | 3,053,789 |
