| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2022 | CNY | 15.25 | 15.54 | 14.9 | 15.5 | 15.5 | +0.06 (+0.39%) | 24,235,832 |
| 25 Feb 2022 | CNY | 15.34 | 15.52 | 15.15 | 15.44 | 15.44 | +0.31 (+2.05%) | 22,506,213 |
| 24 Feb 2022 | CNY | 15.35 | 15.64 | 14.86 | 15.13 | 15.13 | -0.31 (-2.01%) | 34,804,185 |
| 23 Feb 2022 | CNY | 15.64 | 15.73 | 15.37 | 15.44 | 15.44 | -0.15 (-0.96%) | 26,843,477 |
| 22 Feb 2022 | CNY | 15.68 | 16 | 15.24 | 15.59 | 15.59 | -0.31 (-1.95%) | 30,687,661 |
| 21 Feb 2022 | CNY | 15.7 | 16.15 | 15.63 | 15.9 | 15.9 | +0.06 (+0.38%) | 23,718,114 |
| 18 Feb 2022 | CNY | 15.61 | 15.92 | 15.56 | 15.84 | 15.84 | +0.08 (+0.51%) | 26,754,946 |
| 17 Feb 2022 | CNY | 16.3 | 16.3 | 15.64 | 15.76 | 15.76 | -0.61 (-3.73%) | 46,428,319 |
| 16 Feb 2022 | CNY | 16.25 | 16.66 | 16.16 | 16.37 | 16.37 | +0.13 (+0.80%) | 30,930,951 |
| 15 Feb 2022 | CNY | 16.19 | 16.41 | 15.83 | 16.24 | 16.24 | -0.27 (-1.64%) | 37,830,866 |
| 14 Feb 2022 | CNY | 17.32 | 17.79 | 16.33 | 16.51 | 16.51 | -0.6 (-3.51%) | 77,380,518 |
| 11 Feb 2022 | CNY | 16.86 | 18.05 | 16.77 | 17.11 | 17.11 | +0.13 (+0.77%) | 77,873,314 |
| 10 Feb 2022 | CNY | 16.21 | 17.36 | 16.06 | 16.98 | 16.98 | +0.71 (+4.36%) | 69,942,037 |
| 9 Feb 2022 | CNY | 15.7 | 16.35 | 15.69 | 16.27 | 16.27 | +0.37 (+2.33%) | 46,281,222 |
| 8 Feb 2022 | CNY | 15.08 | 16.16 | 15.08 | 15.9 | 15.9 | +0.83 (+5.51%) | 51,089,465 |
| 7 Feb 2022 | CNY | 15.31 | 15.33 | 14.65 | 15.07 | 15.07 | -0.22 (-1.44%) | 32,235,980 |
| 28 Jan 2022 | CNY | 14.46 | 15.55 | 14.35 | 15.29 | 15.29 | +0.81 (+5.59%) | 44,131,513 |
| 27 Jan 2022 | CNY | 14.89 | 15.1 | 14.42 | 14.48 | 14.48 | -0.57 (-3.79%) | 26,626,255 |
| 26 Jan 2022 | CNY | 15.47 | 15.63 | 14.75 | 15.05 | 15.05 | -0.25 (-1.63%) | 38,222,413 |
| 25 Jan 2022 | CNY | 15.6 | 15.91 | 15.3 | 15.3 | 15.3 | -0.4 (-2.55%) | 32,845,621 |
| 24 Jan 2022 | CNY | 15.55 | 16.2 | 15.53 | 15.7 | 15.7 | -0.17 (-1.07%) | 40,858,192 |
| 21 Jan 2022 | CNY | 16.2 | 16.4 | 15.67 | 15.87 | 15.87 | +0.24 (+1.54%) | 61,852,440 |
| 20 Jan 2022 | CNY | 15.2 | 15.78 | 15.13 | 15.63 | 15.63 | +0.36 (+2.36%) | 40,573,518 |
| 19 Jan 2022 | CNY | 14.93 | 15.4 | 14.91 | 15.27 | 15.27 | +0.2 (+1.33%) | 28,988,757 |
| 18 Jan 2022 | CNY | 14.81 | 15.12 | 14.53 | 15.07 | 15.07 | +0.21 (+1.41%) | 28,171,276 |
| 17 Jan 2022 | CNY | 14.6 | 14.94 | 14.6 | 14.86 | 14.86 | +0.12 (+0.81%) | 22,360,662 |
| 14 Jan 2022 | CNY | 15.02 | 15.28 | 14.6 | 14.74 | 14.74 | -0.36 (-2.38%) | 31,978,768 |
| 13 Jan 2022 | CNY | 15.31 | 15.6 | 15.1 | 15.1 | 15.1 | -0.29 (-1.88%) | 23,057,939 |
| 12 Jan 2022 | CNY | 14.93 | 15.53 | 14.81 | 15.39 | 15.39 | +0.55 (+3.71%) | 38,335,743 |
| 11 Jan 2022 | CNY | 15.1 | 15.17 | 14.81 | 14.84 | 14.84 | -0.24 (-1.59%) | 20,591,469 |
