| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Feb 2022 | CNY | 17.01 | 17.43 | 17.01 | 17.37 | 17.37 | +0.47 (+2.78%) | 8,412,746 |
| 24 Feb 2022 | CNY | 16.59 | 17.81 | 16.48 | 16.9 | 16.9 | +0.2 (+1.20%) | 18,746,666 |
| 23 Feb 2022 | CNY | 16.15 | 16.75 | 16.08 | 16.7 | 16.7 | +0.62 (+3.86%) | 9,701,199 |
| 22 Feb 2022 | CNY | 16.1 | 16.21 | 15.61 | 16.08 | 16.08 | -0.13 (-0.80%) | 8,790,925 |
| 21 Feb 2022 | CNY | 16.28 | 16.3 | 16.07 | 16.21 | 16.21 | -0.04 (-0.25%) | 3,510,759 |
| 18 Feb 2022 | CNY | 16.01 | 16.28 | 15.83 | 16.25 | 16.25 | +0.08 (+0.49%) | 3,790,455 |
| 17 Feb 2022 | CNY | 16.25 | 16.34 | 16.11 | 16.17 | 16.17 | -0.23 (-1.40%) | 5,817,895 |
| 16 Feb 2022 | CNY | 16.27 | 16.46 | 16 | 16.4 | 16.4 | +0.29 (+1.80%) | 6,192,806 |
| 15 Feb 2022 | CNY | 15.99 | 16.11 | 15.71 | 16.11 | 16.11 | +0.21 (+1.32%) | 5,175,380 |
| 14 Feb 2022 | CNY | 15.8 | 16.21 | 15.62 | 15.9 | 15.9 | -0.01 (-0.06%) | 6,720,392 |
| 11 Feb 2022 | CNY | 16.8 | 16.87 | 15.83 | 15.91 | 15.91 | -1.04 (-6.14%) | 15,051,563 |
| 10 Feb 2022 | CNY | 16.69 | 17.22 | 16.66 | 16.95 | 16.95 | +0.18 (+1.07%) | 8,446,380 |
| 9 Feb 2022 | CNY | 16.67 | 16.9 | 16.38 | 16.77 | 16.77 | +0.1 (+0.60%) | 8,101,241 |
| 8 Feb 2022 | CNY | 17.09 | 17.18 | 16.4 | 16.67 | 16.67 | -0.51 (-2.97%) | 8,908,580 |
| 7 Feb 2022 | CNY | 17.44 | 17.55 | 17.05 | 17.18 | 17.18 | +0.18 (+1.06%) | 3,884,800 |
| 28 Jan 2022 | CNY | 17.17 | 17.42 | 16.77 | 17 | 17 | -0.14 (-0.82%) | 4,469,600 |
| 27 Jan 2022 | CNY | 17.72 | 17.9 | 17.11 | 17.14 | 17.14 | -0.57 (-3.22%) | 5,504,060 |
| 26 Jan 2022 | CNY | 17.54 | 17.95 | 17.46 | 17.71 | 17.71 | +0.29 (+1.66%) | 4,122,360 |
| 25 Jan 2022 | CNY | 18.2 | 18.38 | 17.42 | 17.42 | 17.42 | -0.74 (-4.07%) | 5,153,100 |
| 24 Jan 2022 | CNY | 17.56 | 18.39 | 17.56 | 18.16 | 18.16 | +0.54 (+3.06%) | 7,992,500 |
| 21 Jan 2022 | CNY | 17.9 | 18.1 | 17.5 | 17.62 | 17.62 | -0.35 (-1.95%) | 8,778,580 |
| 20 Jan 2022 | CNY | 19.17 | 19.26 | 17.77 | 17.97 | 17.97 | -1.2 (-6.26%) | 15,006,552 |
| 19 Jan 2022 | CNY | 19.58 | 19.63 | 18.84 | 19.17 | 19.17 | -0.43 (-2.19%) | 8,341,040 |
| 18 Jan 2022 | CNY | 19.82 | 21.3 | 19.3 | 19.6 | 19.6 | -0.64 (-3.16%) | 13,674,060 |
| 17 Jan 2022 | CNY | 19.64 | 20.78 | 19.6 | 20.24 | 20.24 | +0.64 (+3.27%) | 9,232,236 |
| 14 Jan 2022 | CNY | 19.25 | 20.07 | 19 | 19.6 | 19.6 | +0.4 (+2.08%) | 6,753,286 |
| 13 Jan 2022 | CNY | 19.94 | 19.96 | 19.05 | 19.2 | 19.2 | -0.74 (-3.71%) | 6,799,160 |
| 12 Jan 2022 | CNY | 19.8 | 20.29 | 19.64 | 19.94 | 19.94 | +0.34 (+1.73%) | 8,660,060 |
| 11 Jan 2022 | CNY | 20.05 | 20.37 | 19.5 | 19.6 | 19.6 | -0.55 (-2.73%) | 7,729,420 |
| 10 Jan 2022 | CNY | 21.01 | 21.11 | 20.09 | 20.15 | 20.15 | -0.77 (-3.68%) | 7,969,160 |
