| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Feb 2022 | CNY | 19.99 | 20.33 | 19.81 | 19.85 | 19.85 | +0.2 (+1.02%) | 25,247,202 |
| 24 Feb 2022 | CNY | 20.67 | 20.92 | 19.01 | 19.65 | 19.65 | -1.06 (-5.12%) | 47,505,865 |
| 23 Feb 2022 | CNY | 20 | 20.88 | 20 | 20.71 | 20.71 | +0.65 (+3.24%) | 32,861,392 |
| 22 Feb 2022 | CNY | 20.35 | 20.56 | 19.91 | 20.06 | 20.06 | -0.66 (-3.19%) | 32,128,655 |
| 21 Feb 2022 | CNY | 19.77 | 21.08 | 19.75 | 20.72 | 20.72 | +0.9 (+4.54%) | 49,074,751 |
| 18 Feb 2022 | CNY | 19.4 | 20.04 | 19.38 | 19.82 | 19.82 | +0.34 (+1.75%) | 24,185,977 |
| 17 Feb 2022 | CNY | 19.4 | 19.85 | 19.28 | 19.48 | 19.48 | -0.13 (-0.66%) | 23,959,155 |
| 16 Feb 2022 | CNY | 19.41 | 20.09 | 19.31 | 19.61 | 19.61 | +0.43 (+2.24%) | 30,049,937 |
| 15 Feb 2022 | CNY | 19.18 | 19.33 | 18.95 | 19.18 | 19.18 | +0.08 (+0.42%) | 15,807,193 |
| 14 Feb 2022 | CNY | 18.9 | 19.46 | 18.7 | 19.1 | 19.1 | -0.11 (-0.57%) | 16,243,083 |
| 11 Feb 2022 | CNY | 19.69 | 19.98 | 19.15 | 19.21 | 19.21 | -0.6 (-3.03%) | 24,346,050 |
| 10 Feb 2022 | CNY | 19.81 | 20.07 | 19.64 | 19.81 | 19.81 | -0.2 (-1.00%) | 21,401,110 |
| 9 Feb 2022 | CNY | 19.6 | 20.24 | 19.29 | 20.01 | 20.01 | +0.61 (+3.14%) | 33,085,756 |
| 8 Feb 2022 | CNY | 18.8 | 19.43 | 18.71 | 19.4 | 19.4 | +0.26 (+1.36%) | 20,259,125 |
| 7 Feb 2022 | CNY | 19.71 | 19.75 | 19.02 | 19.14 | 19.14 | +0.14 (+0.74%) | 19,679,799 |
| 28 Jan 2022 | CNY | 18.9 | 19.3 | 18.62 | 19 | 19 | +0.44 (+2.37%) | 26,251,592 |
| 27 Jan 2022 | CNY | 19.92 | 19.97 | 18.5 | 18.56 | 18.56 | -1.36 (-6.83%) | 36,149,000 |
| 26 Jan 2022 | CNY | 19.99 | 20.3 | 19.53 | 19.92 | 19.92 | -0.08 (-0.40%) | 25,585,643 |
| 25 Jan 2022 | CNY | 21.2 | 21.4 | 19.71 | 20 | 20 | -1.36 (-6.37%) | 36,581,280 |
| 24 Jan 2022 | CNY | 21.3 | 22.08 | 21.15 | 21.36 | 21.36 | -0.33 (-1.52%) | 24,180,461 |
| 21 Jan 2022 | CNY | 21.59 | 22.52 | 21.59 | 21.69 | 21.69 | +0.09 (+0.42%) | 33,620,078 |
| 20 Jan 2022 | CNY | 22.5 | 22.81 | 21.59 | 21.6 | 21.6 | -0.96 (-4.26%) | 42,126,458 |
| 19 Jan 2022 | CNY | 22.4 | 23.21 | 22.24 | 22.56 | 22.56 | -0.73 (-3.13%) | 52,226,137 |
| 18 Jan 2022 | CNY | 21.65 | 25.5 | 21.58 | 23.29 | 23.29 | +1.45 (+6.64%) | 104,742,107 |
| 17 Jan 2022 | CNY | 20.7 | 22.2 | 20.64 | 21.84 | 21.84 | +1.37 (+6.69%) | 63,086,839 |
| 14 Jan 2022 | CNY | 20.44 | 20.9 | 20.3 | 20.47 | 20.47 | -0.2 (-0.97%) | 23,251,159 |
| 13 Jan 2022 | CNY | 21.37 | 21.43 | 20.65 | 20.67 | 20.67 | -0.5 (-2.36%) | 26,478,943 |
| 12 Jan 2022 | CNY | 20.99 | 21.25 | 20.87 | 21.17 | 21.17 | +0.37 (+1.78%) | 19,289,935 |
| 11 Jan 2022 | CNY | 21.34 | 21.43 | 20.71 | 20.8 | 20.8 | -0.38 (-1.79%) | 25,004,316 |
| 10 Jan 2022 | CNY | 20.89 | 21.59 | 20.62 | 21.18 | 21.18 | +0.08 (+0.38%) | 28,523,146 |
