| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Feb 2022 | CNY | 14.98 | 15.22 | 14.77 | 15 | 15 | +0.19 (+1.28%) | 56,278,911 |
| 24 Feb 2022 | CNY | 15.38 | 15.68 | 14.47 | 14.81 | 14.81 | -0.72 (-4.64%) | 91,519,609 |
| 23 Feb 2022 | CNY | 15.75 | 15.79 | 15.45 | 15.53 | 15.53 | -0.12 (-0.77%) | 69,534,762 |
| 22 Feb 2022 | CNY | 15.85 | 16.25 | 15.6 | 15.65 | 15.65 | -0.65 (-3.99%) | 98,981,568 |
| 21 Feb 2022 | CNY | 15.82 | 16.38 | 15.8 | 16.3 | 16.3 | +1.31 (+8.74%) | 154,573,049 |
| 18 Feb 2022 | CNY | 14.23 | 15 | 14.21 | 14.99 | 14.99 | +1.42 (+10.46%) | 91,822,389 |
| 17 Feb 2022 | CNY | 13.85 | 14 | 13.41 | 13.57 | 13.57 | -0.38 (-2.72%) | 34,132,812 |
| 16 Feb 2022 | CNY | 14.08 | 14.27 | 13.86 | 13.95 | 13.95 | +0.08 (+0.58%) | 24,422,130 |
| 15 Feb 2022 | CNY | 13.91 | 14.17 | 13.68 | 13.87 | 13.87 | -0.13 (-0.93%) | 18,812,825 |
| 14 Feb 2022 | CNY | 13.78 | 14.06 | 13.53 | 14 | 14 | +0.08 (+0.57%) | 16,655,991 |
| 11 Feb 2022 | CNY | 13.91 | 14.16 | 13.81 | 13.92 | 13.92 | -0.06 (-0.43%) | 23,945,715 |
| 10 Feb 2022 | CNY | 14 | 14.06 | 13.81 | 13.98 | 13.98 | -0.04 (-0.29%) | 20,471,410 |
| 9 Feb 2022 | CNY | 13.63 | 14.11 | 13.58 | 14.02 | 14.02 | +0.39 (+2.86%) | 33,438,754 |
| 8 Feb 2022 | CNY | 13.29 | 13.7 | 13.13 | 13.63 | 13.63 | +0.31 (+2.33%) | 26,890,138 |
| 7 Feb 2022 | CNY | 13.58 | 13.65 | 13.2 | 13.32 | 13.32 | +0.01 (+0.08%) | 26,384,626 |
| 28 Jan 2022 | CNY | 13.6 | 13.74 | 13.22 | 13.31 | 13.31 | -0.13 (-0.97%) | 28,546,337 |
| 27 Jan 2022 | CNY | 14.75 | 14.79 | 13.34 | 13.44 | 13.44 | -1.36 (-9.19%) | 60,193,771 |
| 26 Jan 2022 | CNY | 14.89 | 15.51 | 14.55 | 14.8 | 14.8 | -0.1 (-0.67%) | 47,614,748 |
| 25 Jan 2022 | CNY | 15.8 | 15.86 | 14.82 | 14.9 | 14.9 | -1 (-6.29%) | 61,352,408 |
| 24 Jan 2022 | CNY | 15.6 | 16.25 | 15.52 | 15.9 | 15.9 | +0.08 (+0.51%) | 47,474,472 |
| 21 Jan 2022 | CNY | 15.9 | 16.29 | 15.65 | 15.82 | 15.82 | -0.18 (-1.13%) | 56,235,266 |
| 20 Jan 2022 | CNY | 15.91 | 16.24 | 15.72 | 16 | 16 | -0.07 (-0.44%) | 55,699,109 |
| 19 Jan 2022 | CNY | 15.8 | 16.41 | 15.72 | 16.07 | 16.07 | +0.33 (+2.10%) | 75,021,760 |
| 18 Jan 2022 | CNY | 15.66 | 16.16 | 15.64 | 15.74 | 15.74 | -0.06 (-0.38%) | 73,024,686 |
| 17 Jan 2022 | CNY | 15.06 | 16.06 | 15.01 | 15.8 | 15.8 | +1.05 (+7.12%) | 99,394,469 |
| 14 Jan 2022 | CNY | 14.62 | 15.03 | 14.56 | 14.75 | 14.75 | -0.05 (-0.34%) | 31,870,182 |
| 13 Jan 2022 | CNY | 15.03 | 15.18 | 14.68 | 14.8 | 14.8 | +0.03 (+0.20%) | 42,467,864 |
| 12 Jan 2022 | CNY | 14.9 | 14.96 | 14.59 | 14.77 | 14.77 | -0.12 (-0.81%) | 27,450,239 |
| 11 Jan 2022 | CNY | 14.98 | 15.04 | 14.83 | 14.89 | 14.89 | -0.2 (-1.33%) | 27,402,659 |
| 10 Jan 2022 | CNY | 14.38 | 15.28 | 14.25 | 15.09 | 15.09 | +0.66 (+4.57%) | 55,717,991 |
