| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2022 | CNY | 13.71 | 13.95 | 13.28 | 13.76 | 13.76 | -0.04 (-0.29%) | 4,529,767 |
| 25 Feb 2022 | CNY | 13.99 | 14.08 | 13.68 | 13.8 | 13.8 | +0.06 (+0.44%) | 5,658,867 |
| 24 Feb 2022 | CNY | 14.35 | 14.95 | 13.4 | 13.74 | 13.74 | -0.67 (-4.65%) | 10,163,898 |
| 23 Feb 2022 | CNY | 14.3 | 14.69 | 14.3 | 14.41 | 14.41 | +0.11 (+0.77%) | 4,477,753 |
| 22 Feb 2022 | CNY | 14.81 | 14.84 | 14.3 | 14.3 | 14.3 | -0.62 (-4.16%) | 6,019,268 |
| 21 Feb 2022 | CNY | 14.9 | 15.05 | 14.62 | 14.92 | 14.92 | +0.09 (+0.61%) | 4,285,400 |
| 18 Feb 2022 | CNY | 14.65 | 14.9 | 14.3 | 14.83 | 14.83 | +0.13 (+0.88%) | 4,496,386 |
| 17 Feb 2022 | CNY | 15.4 | 15.4 | 14.65 | 14.7 | 14.7 | -0.5 (-3.29%) | 6,678,926 |
| 16 Feb 2022 | CNY | 15.05 | 15.41 | 14.78 | 15.2 | 15.2 | +0.13 (+0.86%) | 6,796,878 |
| 15 Feb 2022 | CNY | 15.47 | 15.54 | 14.81 | 15.07 | 15.07 | -0.48 (-3.09%) | 5,481,766 |
| 14 Feb 2022 | CNY | 15.17 | 15.9 | 15.17 | 15.55 | 15.55 | +0.14 (+0.91%) | 5,470,325 |
| 11 Feb 2022 | CNY | 15.03 | 15.67 | 14.85 | 15.41 | 15.41 | +0.38 (+2.53%) | 6,072,391 |
| 10 Feb 2022 | CNY | 15.2 | 15.4 | 14.97 | 15.03 | 15.03 | -0.17 (-1.12%) | 3,803,080 |
| 9 Feb 2022 | CNY | 15.08 | 15.56 | 14.7 | 15.2 | 15.2 | +0.08 (+0.53%) | 5,287,500 |
| 8 Feb 2022 | CNY | 15.51 | 15.7 | 14.86 | 15.12 | 15.12 | -0.3 (-1.95%) | 5,855,300 |
| 7 Feb 2022 | CNY | 14.81 | 15.69 | 14.13 | 15.42 | 15.42 | +0.61 (+4.12%) | 7,830,600 |
| 28 Jan 2022 | CNY | 15.15 | 15.18 | 14.51 | 14.81 | 14.81 | -0.05 (-0.34%) | 5,322,834 |
| 27 Jan 2022 | CNY | 15.19 | 15.32 | 14.68 | 14.86 | 14.86 | -0.33 (-2.17%) | 6,702,823 |
| 26 Jan 2022 | CNY | 16 | 16.39 | 14.99 | 15.19 | 15.19 | -0.61 (-3.86%) | 10,214,394 |
| 25 Jan 2022 | CNY | 16.67 | 16.77 | 15.64 | 15.8 | 15.8 | -0.91 (-5.45%) | 7,825,274 |
| 24 Jan 2022 | CNY | 16.68 | 16.85 | 16.05 | 16.71 | 16.71 | -0.09 (-0.54%) | 8,786,796 |
| 21 Jan 2022 | CNY | 17.28 | 17.3 | 16.5 | 16.8 | 16.8 | -0.89 (-5.03%) | 10,643,200 |
| 20 Jan 2022 | CNY | 18 | 18.82 | 17.44 | 17.69 | 17.69 | -0.27 (-1.50%) | 14,794,173 |
| 19 Jan 2022 | CNY | 17.61 | 18.51 | 17.29 | 17.96 | 17.96 | +0.57 (+3.28%) | 19,379,983 |
| 18 Jan 2022 | CNY | 18.86 | 18.88 | 17.29 | 17.39 | 17.39 | -1.69 (-8.86%) | 20,203,816 |
| 17 Jan 2022 | CNY | 18.65 | 19.55 | 18.11 | 19.08 | 19.08 | +1.15 (+6.41%) | 26,888,915 |
| 14 Jan 2022 | CNY | 17.66 | 18.67 | 17.66 | 17.93 | 17.93 | +0.03 (+0.17%) | 16,113,823 |
| 13 Jan 2022 | CNY | 17.5 | 18.58 | 17.43 | 17.9 | 17.9 | 0.0 (0.0%) | 19,583,186 |
| 12 Jan 2022 | CNY | 16.42 | 18.99 | 16.1 | 17.9 | 17.9 | +1.43 (+8.68%) | 24,956,503 |
| 11 Jan 2022 | CNY | 15.88 | 16.51 | 15.84 | 16.47 | 16.47 | +0.46 (+2.87%) | 12,378,030 |
