| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2022 | CNY | 14.97 | 15.27 | 14.7 | 14.99 | 14.99 | -0.32 (-2.09%) | 35,129,128 |
| 25 Feb 2022 | CNY | 16.2 | 16.5 | 15.31 | 15.31 | 15.31 | -0.58 (-3.65%) | 53,481,138 |
| 24 Feb 2022 | CNY | 17 | 17 | 15.42 | 15.89 | 15.89 | -1.02 (-6.03%) | 64,220,549 |
| 23 Feb 2022 | CNY | 16.24 | 17.07 | 15.85 | 16.91 | 16.91 | +0.75 (+4.64%) | 57,282,665 |
| 22 Feb 2022 | CNY | 16.01 | 16.75 | 15.72 | 16.16 | 16.16 | -0.06 (-0.37%) | 54,891,054 |
| 21 Feb 2022 | CNY | 15.92 | 16.97 | 15.61 | 16.22 | 16.22 | +0.94 (+6.15%) | 64,515,798 |
| 18 Feb 2022 | CNY | 15.57 | 16.2 | 15.23 | 15.28 | 15.28 | +0.28 (+1.87%) | 43,803,457 |
| 17 Feb 2022 | CNY | 15.06 | 15.3 | 14.8 | 15 | 15 | -0.17 (-1.12%) | 27,880,239 |
| 16 Feb 2022 | CNY | 14.52 | 15.3 | 14.37 | 15.17 | 15.17 | +0.43 (+2.92%) | 42,018,018 |
| 15 Feb 2022 | CNY | 13.79 | 14.85 | 13.66 | 14.74 | 14.74 | +0.97 (+7.04%) | 32,719,530 |
| 14 Feb 2022 | CNY | 13.57 | 14.03 | 13.55 | 13.77 | 13.77 | +0.05 (+0.36%) | 18,531,060 |
| 11 Feb 2022 | CNY | 14.27 | 14.3 | 13.5 | 13.72 | 13.72 | -0.61 (-4.26%) | 23,452,942 |
| 10 Feb 2022 | CNY | 14.2 | 14.62 | 13.79 | 14.33 | 14.33 | +0.3 (+2.14%) | 38,891,169 |
| 9 Feb 2022 | CNY | 13 | 14.07 | 13 | 14.03 | 14.03 | +0.98 (+7.51%) | 34,577,144 |
| 8 Feb 2022 | CNY | 12.9 | 13.08 | 12.53 | 13.05 | 13.05 | +0.13 (+1.01%) | 13,953,770 |
| 7 Feb 2022 | CNY | 12.91 | 13.05 | 12.71 | 12.92 | 12.92 | +0.32 (+2.54%) | 14,475,990 |
| 28 Jan 2022 | CNY | 12.9 | 13.05 | 12.43 | 12.6 | 12.6 | -0.16 (-1.25%) | 17,670,143 |
| 27 Jan 2022 | CNY | 13.49 | 13.54 | 12.68 | 12.76 | 12.76 | -0.7 (-5.20%) | 26,265,155 |
| 26 Jan 2022 | CNY | 13.26 | 13.66 | 13.1 | 13.46 | 13.46 | +0.28 (+2.12%) | 23,726,805 |
| 25 Jan 2022 | CNY | 13.58 | 14.01 | 13.07 | 13.18 | 13.18 | -0.44 (-3.23%) | 22,163,699 |
| 24 Jan 2022 | CNY | 13.04 | 13.68 | 12.97 | 13.62 | 13.62 | +0.51 (+3.89%) | 25,540,668 |
| 21 Jan 2022 | CNY | 13.39 | 13.51 | 12.89 | 13.11 | 13.11 | -0.42 (-3.10%) | 32,477,010 |
| 20 Jan 2022 | CNY | 14.52 | 14.57 | 13.4 | 13.53 | 13.53 | -1.12 (-7.65%) | 43,694,299 |
| 19 Jan 2022 | CNY | 14.82 | 15.22 | 14.5 | 14.65 | 14.65 | -0.12 (-0.81%) | 41,181,012 |
| 18 Jan 2022 | CNY | 14.47 | 15.16 | 14.25 | 14.77 | 14.77 | +0.34 (+2.36%) | 56,739,010 |
| 17 Jan 2022 | CNY | 13.88 | 14.64 | 13.87 | 14.43 | 14.43 | +0.67 (+4.87%) | 40,310,608 |
| 14 Jan 2022 | CNY | 13.83 | 14.24 | 13.75 | 13.76 | 13.76 | -0.07 (-0.51%) | 24,401,474 |
| 13 Jan 2022 | CNY | 14.49 | 14.5 | 13.8 | 13.83 | 13.83 | -0.55 (-3.82%) | 26,167,467 |
| 12 Jan 2022 | CNY | 14.18 | 14.47 | 14.02 | 14.38 | 14.38 | +0.35 (+2.49%) | 26,580,048 |
| 11 Jan 2022 | CNY | 14.31 | 14.42 | 13.94 | 14.03 | 14.03 | -0.27 (-1.89%) | 25,895,830 |
