| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Feb 2022 | CNY | 14.92 | 15.1 | 14.63 | 14.72 | 14.72 | -0.01 (-0.07%) | 11,289,900 |
| 24 Feb 2022 | CNY | 15.18 | 15.79 | 14.38 | 14.73 | 14.73 | -0.45 (-2.96%) | 24,280,814 |
| 23 Feb 2022 | CNY | 15.23 | 15.28 | 14.97 | 15.18 | 15.18 | -0.07 (-0.46%) | 13,668,334 |
| 22 Feb 2022 | CNY | 15.07 | 15.33 | 14.92 | 15.25 | 15.25 | -0.23 (-1.49%) | 19,461,376 |
| 21 Feb 2022 | CNY | 14.57 | 15.55 | 14.5 | 15.48 | 15.48 | +0.89 (+6.10%) | 26,626,821 |
| 18 Feb 2022 | CNY | 13.69 | 14.78 | 13.59 | 14.59 | 14.59 | +0.89 (+6.50%) | 22,221,911 |
| 17 Feb 2022 | CNY | 13.66 | 13.88 | 13.54 | 13.7 | 13.7 | -0.09 (-0.65%) | 8,759,758 |
| 16 Feb 2022 | CNY | 13.48 | 13.88 | 13.48 | 13.79 | 13.79 | +0.33 (+2.45%) | 8,742,031 |
| 15 Feb 2022 | CNY | 13.29 | 13.65 | 13.29 | 13.46 | 13.46 | +0.17 (+1.28%) | 6,644,047 |
| 14 Feb 2022 | CNY | 13.21 | 13.52 | 13.05 | 13.29 | 13.29 | -0.16 (-1.19%) | 6,882,164 |
| 11 Feb 2022 | CNY | 13.92 | 14.09 | 13.39 | 13.45 | 13.45 | -0.6 (-4.27%) | 10,926,862 |
| 10 Feb 2022 | CNY | 14.05 | 14.34 | 13.95 | 14.05 | 14.05 | -0.07 (-0.50%) | 9,265,552 |
| 9 Feb 2022 | CNY | 13.66 | 14.17 | 13.62 | 14.12 | 14.12 | +0.38 (+2.77%) | 10,241,483 |
| 8 Feb 2022 | CNY | 13.65 | 13.8 | 13.39 | 13.74 | 13.74 | +0.03 (+0.22%) | 10,173,625 |
| 7 Feb 2022 | CNY | 13.99 | 14.08 | 13.58 | 13.71 | 13.71 | -0.06 (-0.44%) | 9,950,253 |
| 28 Jan 2022 | CNY | 13.66 | 14.04 | 13.66 | 13.77 | 13.77 | +0.22 (+1.62%) | 9,231,491 |
| 27 Jan 2022 | CNY | 14.04 | 14.33 | 13.52 | 13.55 | 13.55 | -0.72 (-5.05%) | 12,389,077 |
| 26 Jan 2022 | CNY | 14.17 | 14.54 | 14.1 | 14.27 | 14.27 | +0.21 (+1.49%) | 11,189,690 |
| 25 Jan 2022 | CNY | 15 | 15.2 | 14 | 14.06 | 14.06 | -1.08 (-7.13%) | 15,401,857 |
| 24 Jan 2022 | CNY | 14.5 | 15.43 | 14.45 | 15.14 | 15.14 | +0.35 (+2.37%) | 13,086,196 |
| 21 Jan 2022 | CNY | 15.4 | 15.74 | 14.68 | 14.79 | 14.79 | -1.15 (-7.21%) | 25,993,315 |
| 20 Jan 2022 | CNY | 16.87 | 17.03 | 15.68 | 15.94 | 15.94 | -0.28 (-1.73%) | 35,589,465 |
| 19 Jan 2022 | CNY | 15.42 | 16.53 | 15.42 | 16.22 | 16.22 | +0.66 (+4.24%) | 30,766,293 |
| 18 Jan 2022 | CNY | 16.13 | 16.25 | 15.44 | 15.56 | 15.56 | -0.54 (-3.35%) | 19,275,176 |
| 17 Jan 2022 | CNY | 15.6 | 16.16 | 15.49 | 16.1 | 16.1 | +0.61 (+3.94%) | 18,648,387 |
| 14 Jan 2022 | CNY | 15.31 | 15.81 | 15.23 | 15.49 | 15.49 | -0.06 (-0.39%) | 16,426,707 |
| 13 Jan 2022 | CNY | 16.18 | 16.3 | 15.52 | 15.55 | 15.55 | -0.65 (-4.01%) | 17,252,159 |
| 12 Jan 2022 | CNY | 15.51 | 16.39 | 15.42 | 16.2 | 16.2 | +0.69 (+4.45%) | 24,418,253 |
| 11 Jan 2022 | CNY | 15.79 | 16.13 | 15.45 | 15.51 | 15.51 | -0.56 (-3.48%) | 19,459,299 |
| 10 Jan 2022 | CNY | 15.55 | 16.33 | 14.94 | 16.07 | 16.07 | +0.33 (+2.10%) | 24,793,782 |
