| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2022 | CNY | 13.65 | 13.86 | 13.27 | 13.5 | 13.5 | +0.21 (+1.58%) | 36,009,108 |
| 25 Feb 2022 | CNY | 13.94 | 14.02 | 13.18 | 13.29 | 13.29 | -0.51 (-3.70%) | 51,319,638 |
| 24 Feb 2022 | CNY | 14.82 | 15 | 13.3 | 13.8 | 13.8 | -1.36 (-8.97%) | 90,012,421 |
| 23 Feb 2022 | CNY | 14.6 | 15.45 | 14.23 | 15.16 | 15.16 | +0.53 (+3.62%) | 72,461,872 |
| 22 Feb 2022 | CNY | 14.63 | 14.85 | 14.46 | 14.63 | 14.63 | -0.3 (-2.01%) | 53,194,142 |
| 21 Feb 2022 | CNY | 14.1 | 15.07 | 14 | 14.93 | 14.93 | +0.73 (+5.14%) | 69,130,960 |
| 18 Feb 2022 | CNY | 13.48 | 14.23 | 13.46 | 14.2 | 14.2 | +0.6 (+4.41%) | 55,775,950 |
| 17 Feb 2022 | CNY | 14 | 14.5 | 13.57 | 13.6 | 13.6 | -0.67 (-4.70%) | 66,952,356 |
| 16 Feb 2022 | CNY | 15.01 | 15.18 | 14.03 | 14.27 | 14.27 | -0.19 (-1.31%) | 62,847,118 |
| 15 Feb 2022 | CNY | 14.87 | 14.98 | 14.3 | 14.46 | 14.46 | -0.4 (-2.69%) | 60,498,325 |
| 14 Feb 2022 | CNY | 13.93 | 15.95 | 13.78 | 14.86 | 14.86 | +0.71 (+5.02%) | 92,141,864 |
| 11 Feb 2022 | CNY | 14.5 | 15.1 | 14.15 | 14.15 | 14.15 | -0.61 (-4.13%) | 90,537,611 |
| 10 Feb 2022 | CNY | 14.82 | 15.18 | 14.28 | 14.76 | 14.76 | +0.01 (+0.07%) | 82,980,106 |
| 9 Feb 2022 | CNY | 14.65 | 15.44 | 14.42 | 14.75 | 14.75 | +0.3 (+2.08%) | 121,296,208 |
| 8 Feb 2022 | CNY | 13.62 | 14.67 | 13.23 | 14.45 | 14.45 | +0.66 (+4.79%) | 89,081,156 |
| 7 Feb 2022 | CNY | 13.5 | 14.2 | 13.19 | 13.79 | 13.79 | +0.62 (+4.71%) | 82,351,733 |
| 28 Jan 2022 | CNY | 12.1 | 13.8 | 12.09 | 13.17 | 13.17 | +1.47 (+12.56%) | 84,397,934 |
| 27 Jan 2022 | CNY | 13.2 | 13.28 | 11.65 | 11.7 | 11.7 | -1.52 (-11.50%) | 59,624,676 |
| 26 Jan 2022 | CNY | 13.66 | 13.88 | 12.82 | 13.22 | 13.22 | -0.44 (-3.22%) | 52,118,096 |
| 25 Jan 2022 | CNY | 13.86 | 14.02 | 13.28 | 13.66 | 13.66 | -0.41 (-2.91%) | 63,442,641 |
| 24 Jan 2022 | CNY | 14.11 | 14.65 | 13.97 | 14.07 | 14.07 | -0.26 (-1.81%) | 71,226,237 |
| 21 Jan 2022 | CNY | 14.54 | 15.18 | 14.1 | 14.33 | 14.33 | -0.63 (-4.21%) | 109,556,663 |
| 20 Jan 2022 | CNY | 12.87 | 15.52 | 12.36 | 14.96 | 14.96 | +2.03 (+15.70%) | 176,864,763 |
| 19 Jan 2022 | CNY | 12.69 | 13.12 | 12.61 | 12.93 | 12.93 | -0.01 (-0.08%) | 53,443,792 |
| 18 Jan 2022 | CNY | 13.05 | 13.84 | 12.86 | 12.94 | 12.94 | -0.25 (-1.90%) | 93,467,651 |
| 17 Jan 2022 | CNY | 12.68 | 13.33 | 12.52 | 13.19 | 13.19 | +0.85 (+6.89%) | 79,046,325 |
| 14 Jan 2022 | CNY | 12.32 | 12.65 | 12.2 | 12.34 | 12.34 | 0.0 (0.0%) | 37,773,763 |
| 13 Jan 2022 | CNY | 12.49 | 12.76 | 12.26 | 12.34 | 12.34 | -0.04 (-0.32%) | 48,182,458 |
| 12 Jan 2022 | CNY | 11.65 | 12.75 | 11.56 | 12.38 | 12.38 | +0.83 (+7.19%) | 56,466,125 |
| 11 Jan 2022 | CNY | 11.99 | 12.1 | 11.47 | 11.55 | 11.55 | -0.48 (-3.99%) | 29,724,227 |
