| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2022 | CNY | 16.1 | 16.89 | 15.55 | 16.82 | 16.82 | +0.72 (+4.47%) | 8,609,503 |
| 25 Feb 2022 | CNY | 16.5 | 16.67 | 16.06 | 16.1 | 16.1 | -0.24 (-1.47%) | 4,278,749 |
| 24 Feb 2022 | CNY | 16.18 | 16.5 | 15.78 | 16.34 | 16.34 | -0.01 (-0.06%) | 8,524,000 |
| 23 Feb 2022 | CNY | 15.15 | 16.4 | 15.15 | 16.35 | 16.35 | +1.18 (+7.78%) | 11,234,025 |
| 22 Feb 2022 | CNY | 15.64 | 15.64 | 14.96 | 15.17 | 15.17 | -0.53 (-3.38%) | 7,844,832 |
| 21 Feb 2022 | CNY | 15.94 | 15.94 | 15.58 | 15.7 | 15.7 | -0.23 (-1.44%) | 4,161,700 |
| 18 Feb 2022 | CNY | 16.21 | 16.24 | 15.81 | 15.93 | 15.93 | -0.27 (-1.67%) | 3,232,082 |
| 17 Feb 2022 | CNY | 15.99 | 16.41 | 15.77 | 16.2 | 16.2 | +0.32 (+2.02%) | 4,356,873 |
| 16 Feb 2022 | CNY | 15.94 | 16.05 | 15.76 | 15.88 | 15.88 | -0.07 (-0.44%) | 2,646,100 |
| 15 Feb 2022 | CNY | 15.88 | 16.2 | 15.68 | 15.95 | 15.95 | +0.09 (+0.57%) | 3,771,781 |
| 14 Feb 2022 | CNY | 16.18 | 16.36 | 15.81 | 15.86 | 15.86 | -0.36 (-2.22%) | 3,708,748 |
| 11 Feb 2022 | CNY | 16.7 | 16.87 | 16.16 | 16.22 | 16.22 | -0.63 (-3.74%) | 3,811,376 |
| 10 Feb 2022 | CNY | 17 | 17.14 | 16.72 | 16.85 | 16.85 | -0.07 (-0.41%) | 3,378,388 |
| 9 Feb 2022 | CNY | 16.89 | 17.03 | 16.7 | 16.92 | 16.92 | +0.03 (+0.18%) | 2,424,700 |
| 8 Feb 2022 | CNY | 17 | 17.09 | 16.58 | 16.89 | 16.89 | -0.11 (-0.65%) | 3,245,234 |
| 7 Feb 2022 | CNY | 16.78 | 17.21 | 16.64 | 17 | 17 | +0.48 (+2.91%) | 4,337,245 |
| 28 Jan 2022 | CNY | 16.5 | 16.83 | 16.1 | 16.52 | 16.52 | +0.21 (+1.29%) | 4,006,500 |
| 27 Jan 2022 | CNY | 16.86 | 17.06 | 15.95 | 16.31 | 16.31 | -0.69 (-4.06%) | 7,368,174 |
| 26 Jan 2022 | CNY | 16.88 | 17.49 | 16.75 | 17 | 17 | +0.12 (+0.71%) | 2,612,900 |
| 25 Jan 2022 | CNY | 17.29 | 17.53 | 16.83 | 16.88 | 16.88 | -0.42 (-2.43%) | 3,390,789 |
| 24 Jan 2022 | CNY | 17.46 | 17.64 | 17.22 | 17.3 | 17.3 | -0.28 (-1.59%) | 3,302,473 |
| 21 Jan 2022 | CNY | 17.68 | 17.87 | 17.2 | 17.58 | 17.58 | -0.17 (-0.96%) | 6,163,613 |
| 20 Jan 2022 | CNY | 17.51 | 17.95 | 17 | 17.75 | 17.75 | +0.22 (+1.25%) | 7,945,400 |
| 19 Jan 2022 | CNY | 17.89 | 18.12 | 17.42 | 17.53 | 17.53 | -0.48 (-2.67%) | 5,318,500 |
| 18 Jan 2022 | CNY | 18.45 | 18.56 | 17.79 | 18.01 | 18.01 | -0.44 (-2.38%) | 6,302,317 |
| 17 Jan 2022 | CNY | 18.26 | 18.52 | 18.11 | 18.45 | 18.45 | +0.12 (+0.65%) | 5,784,818 |
| 14 Jan 2022 | CNY | 17.71 | 18.65 | 17.65 | 18.33 | 18.33 | +0.51 (+2.86%) | 9,183,292 |
| 13 Jan 2022 | CNY | 18.15 | 18.19 | 17.76 | 17.82 | 17.82 | -0.31 (-1.71%) | 3,185,007 |
| 12 Jan 2022 | CNY | 17.8 | 18.31 | 17.78 | 18.13 | 18.13 | +0.39 (+2.20%) | 4,229,900 |
| 11 Jan 2022 | CNY | 17.9 | 18.45 | 17.56 | 17.74 | 17.74 | -0.05 (-0.28%) | 5,111,500 |
