| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2022 | CNY | 14.51 | 14.63 | 14.1 | 14.19 | 14.19 | -0.42 (-2.87%) | 18,556,116 |
| 21 Feb 2022 | CNY | 14.12 | 14.82 | 14.06 | 14.61 | 14.61 | +0.66 (+4.73%) | 26,416,798 |
| 18 Feb 2022 | CNY | 13.62 | 14.06 | 13.62 | 13.95 | 13.95 | +0.23 (+1.68%) | 12,441,465 |
| 17 Feb 2022 | CNY | 13.7 | 14 | 13.64 | 13.72 | 13.72 | -0.1 (-0.72%) | 13,446,794 |
| 16 Feb 2022 | CNY | 13.91 | 14.14 | 13.72 | 13.82 | 13.82 | +0.21 (+1.54%) | 12,979,634 |
| 15 Feb 2022 | CNY | 13.46 | 13.78 | 13.46 | 13.61 | 13.61 | +0.12 (+0.89%) | 8,316,391 |
| 14 Feb 2022 | CNY | 13.69 | 13.8 | 13.38 | 13.49 | 13.49 | -0.29 (-2.10%) | 14,712,152 |
| 11 Feb 2022 | CNY | 14.5 | 14.54 | 13.7 | 13.78 | 13.78 | -0.69 (-4.77%) | 20,412,389 |
| 10 Feb 2022 | CNY | 14.5 | 14.6 | 14.37 | 14.47 | 14.47 | -0.14 (-0.96%) | 10,607,161 |
| 9 Feb 2022 | CNY | 14.15 | 14.61 | 14.1 | 14.61 | 14.61 | +0.42 (+2.96%) | 21,630,061 |
| 8 Feb 2022 | CNY | 14.02 | 14.24 | 13.68 | 14.19 | 14.19 | +0.16 (+1.14%) | 13,489,064 |
| 7 Feb 2022 | CNY | 14.25 | 14.42 | 13.9 | 14.03 | 14.03 | +0.11 (+0.79%) | 12,113,429 |
| 28 Jan 2022 | CNY | 13.91 | 14.21 | 13.83 | 13.92 | 13.92 | +0.11 (+0.80%) | 12,737,458 |
| 27 Jan 2022 | CNY | 14.45 | 14.47 | 13.58 | 13.81 | 13.81 | -0.74 (-5.09%) | 22,167,823 |
| 26 Jan 2022 | CNY | 14.26 | 14.69 | 14.11 | 14.55 | 14.55 | +0.37 (+2.61%) | 16,988,239 |
| 25 Jan 2022 | CNY | 15.1 | 15.21 | 14.1 | 14.18 | 14.18 | -0.93 (-6.15%) | 27,636,646 |
| 24 Jan 2022 | CNY | 14.89 | 15.77 | 14.74 | 15.11 | 15.11 | +0.47 (+3.21%) | 36,447,309 |
| 21 Jan 2022 | CNY | 14.57 | 15.15 | 14.56 | 14.64 | 14.64 | +0.04 (+0.27%) | 17,540,098 |
| 20 Jan 2022 | CNY | 15.24 | 15.44 | 14.49 | 14.6 | 14.6 | -0.65 (-4.26%) | 23,454,956 |
| 19 Jan 2022 | CNY | 14.8 | 15.57 | 14.67 | 15.25 | 15.25 | +0.24 (+1.60%) | 21,438,814 |
| 18 Jan 2022 | CNY | 15.11 | 16.01 | 14.97 | 15.01 | 15.01 | -0.08 (-0.53%) | 41,080,943 |
| 17 Jan 2022 | CNY | 14.6 | 15.27 | 14.55 | 15.09 | 15.09 | +0.58 (+4.00%) | 26,884,265 |
| 14 Jan 2022 | CNY | 14.99 | 15 | 14.31 | 14.51 | 14.51 | -0.52 (-3.46%) | 18,765,089 |
| 13 Jan 2022 | CNY | 15.19 | 15.37 | 15.02 | 15.03 | 15.03 | -0.06 (-0.40%) | 9,043,260 |
| 12 Jan 2022 | CNY | 15.19 | 15.32 | 15.02 | 15.09 | 15.09 | -0.04 (-0.26%) | 10,653,354 |
| 11 Jan 2022 | CNY | 15.45 | 15.6 | 15.05 | 15.13 | 15.13 | -0.3 (-1.94%) | 9,364,572 |
| 10 Jan 2022 | CNY | 15.21 | 15.67 | 14.9 | 15.43 | 15.43 | +0.22 (+1.45%) | 8,224,780 |
| 7 Jan 2022 | CNY | 15.49 | 15.69 | 15.12 | 15.21 | 15.21 | -0.12 (-0.78%) | 9,207,913 |
| 6 Jan 2022 | CNY | 15.79 | 15.83 | 15.2 | 15.33 | 15.33 | -0.57 (-3.58%) | 15,377,752 |
| 5 Jan 2022 | CNY | 16.4 | 16.45 | 15.85 | 15.9 | 15.9 | -0.25 (-1.55%) | 11,388,280 |
