| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Mar 2022 | CNY | 18.64 | 18.77 | 18.13 | 18.31 | 18.31 | -0.35 (-1.88%) | 9,354,546 |
| 28 Feb 2022 | CNY | 18.4 | 18.76 | 17.77 | 18.66 | 18.66 | +0.11 (+0.59%) | 16,241,669 |
| 25 Feb 2022 | CNY | 18.12 | 18.75 | 17.97 | 18.55 | 18.55 | +0.64 (+3.57%) | 13,897,270 |
| 24 Feb 2022 | CNY | 18.6 | 18.72 | 17.3 | 17.91 | 17.91 | -0.54 (-2.93%) | 11,894,128 |
| 23 Feb 2022 | CNY | 17.78 | 18.54 | 17.77 | 18.45 | 18.45 | +0.73 (+4.12%) | 9,438,161 |
| 22 Feb 2022 | CNY | 18.09 | 18.09 | 17.54 | 17.72 | 17.72 | -0.62 (-3.38%) | 9,258,455 |
| 21 Feb 2022 | CNY | 18.2 | 18.68 | 18 | 18.34 | 18.34 | +0.32 (+1.78%) | 6,780,170 |
| 18 Feb 2022 | CNY | 18.41 | 18.45 | 17.56 | 18.02 | 18.02 | -0.46 (-2.49%) | 11,252,500 |
| 17 Feb 2022 | CNY | 18.69 | 18.74 | 17.8 | 18.48 | 18.48 | -0.12 (-0.65%) | 8,924,746 |
| 16 Feb 2022 | CNY | 17.96 | 19.07 | 17.59 | 18.6 | 18.6 | +1.23 (+7.08%) | 14,610,259 |
| 15 Feb 2022 | CNY | 17.22 | 17.55 | 16.61 | 17.37 | 17.37 | +0.32 (+1.88%) | 9,932,608 |
| 14 Feb 2022 | CNY | 16.36 | 17.6 | 16.35 | 17.05 | 17.05 | +0.41 (+2.46%) | 11,807,713 |
| 11 Feb 2022 | CNY | 18.2 | 18.21 | 16.54 | 16.64 | 16.64 | -1.42 (-7.86%) | 18,604,758 |
| 10 Feb 2022 | CNY | 19.4 | 19.66 | 17.82 | 18.06 | 18.06 | -1.31 (-6.76%) | 10,778,267 |
| 9 Feb 2022 | CNY | 18.78 | 19.49 | 18.5 | 19.37 | 19.37 | +0.63 (+3.36%) | 7,427,854 |
| 8 Feb 2022 | CNY | 20.28 | 20.28 | 18.42 | 18.74 | 18.74 | -1.57 (-7.73%) | 10,128,942 |
| 7 Feb 2022 | CNY | 20.23 | 20.78 | 19.87 | 20.31 | 20.31 | +0.3 (+1.50%) | 5,929,082 |
| 28 Jan 2022 | CNY | 21.21 | 21.35 | 19.2 | 20.01 | 20.01 | -1.17 (-5.52%) | 12,175,409 |
| 27 Jan 2022 | CNY | 21.23 | 21.7 | 20.88 | 21.18 | 21.18 | +0.03 (+0.14%) | 9,579,304 |
| 26 Jan 2022 | CNY | 20.23 | 21.31 | 20.13 | 21.15 | 21.15 | +0.89 (+4.39%) | 7,810,682 |
| 25 Jan 2022 | CNY | 21.34 | 22.08 | 20.16 | 20.26 | 20.26 | -1.08 (-5.06%) | 7,165,025 |
| 24 Jan 2022 | CNY | 21.3 | 21.58 | 20.7 | 21.34 | 21.34 | +0.15 (+0.71%) | 4,991,993 |
| 21 Jan 2022 | CNY | 22.01 | 22.32 | 21 | 21.19 | 21.19 | -1.05 (-4.72%) | 7,590,331 |
| 20 Jan 2022 | CNY | 22.95 | 23.38 | 22.1 | 22.24 | 22.24 | -0.92 (-3.97%) | 7,426,835 |
| 19 Jan 2022 | CNY | 23.12 | 23.46 | 22.85 | 23.16 | 23.16 | 0.0 (0.0%) | 5,670,379 |
| 18 Jan 2022 | CNY | 23.25 | 23.9 | 22.56 | 23.16 | 23.16 | +0.17 (+0.74%) | 11,197,455 |
| 17 Jan 2022 | CNY | 23 | 23.39 | 22.5 | 22.99 | 22.99 | -0.16 (-0.69%) | 9,124,922 |
| 14 Jan 2022 | CNY | 21.21 | 23.18 | 21 | 23.15 | 23.15 | +1.94 (+9.15%) | 16,273,752 |
| 13 Jan 2022 | CNY | 22.02 | 22.02 | 21.12 | 21.21 | 21.21 | -0.85 (-3.85%) | 6,477,259 |
| 12 Jan 2022 | CNY | 21.07 | 22.25 | 20.8 | 22.06 | 22.06 | +0.98 (+4.65%) | 9,219,069 |
