| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Feb 2022 | CNY | 17.35 | 17.9 | 17.35 | 17.55 | 17.55 | +0.32 (+1.86%) | 19,318,458 |
| 24 Feb 2022 | CNY | 17.72 | 17.86 | 16.85 | 17.23 | 17.23 | -0.72 (-4.01%) | 32,168,779 |
| 23 Feb 2022 | CNY | 17.56 | 18.1 | 17.52 | 17.95 | 17.95 | +0.39 (+2.22%) | 24,434,515 |
| 22 Feb 2022 | CNY | 18.64 | 18.64 | 17.35 | 17.56 | 17.56 | -1.26 (-6.70%) | 42,338,904 |
| 21 Feb 2022 | CNY | 18.49 | 18.85 | 18.46 | 18.82 | 18.82 | +0.21 (+1.13%) | 17,504,110 |
| 18 Feb 2022 | CNY | 18.13 | 18.63 | 18.08 | 18.61 | 18.61 | +0.16 (+0.87%) | 18,327,722 |
| 17 Feb 2022 | CNY | 18.79 | 18.82 | 18.29 | 18.45 | 18.45 | -0.4 (-2.12%) | 21,426,056 |
| 16 Feb 2022 | CNY | 18.83 | 19.07 | 18.73 | 18.85 | 18.85 | +0.2 (+1.07%) | 19,394,620 |
| 15 Feb 2022 | CNY | 18.5 | 18.99 | 18.48 | 18.65 | 18.65 | +0.16 (+0.87%) | 17,185,201 |
| 14 Feb 2022 | CNY | 18.48 | 18.79 | 18.19 | 18.49 | 18.49 | 0.0 (0.0%) | 16,811,041 |
| 11 Feb 2022 | CNY | 19.01 | 19.17 | 18.4 | 18.49 | 18.49 | -0.65 (-3.40%) | 26,466,286 |
| 10 Feb 2022 | CNY | 19.08 | 19.34 | 18.85 | 19.14 | 19.14 | +0.05 (+0.26%) | 21,730,075 |
| 9 Feb 2022 | CNY | 18.7 | 19.29 | 18.63 | 19.09 | 19.09 | +0.37 (+1.98%) | 26,672,477 |
| 8 Feb 2022 | CNY | 18.3 | 18.75 | 18.13 | 18.72 | 18.72 | +0.47 (+2.58%) | 27,485,415 |
| 7 Feb 2022 | CNY | 18.68 | 18.68 | 18.08 | 18.25 | 18.25 | -0.5 (-2.67%) | 39,069,344 |
| 28 Jan 2022 | CNY | 19.63 | 19.63 | 18.68 | 18.75 | 18.75 | -0.36 (-1.88%) | 21,347,272 |
| 27 Jan 2022 | CNY | 19.84 | 19.98 | 19.08 | 19.11 | 19.11 | -0.75 (-3.78%) | 20,539,706 |
| 26 Jan 2022 | CNY | 20.1 | 20.19 | 19.66 | 19.86 | 19.86 | -0.12 (-0.60%) | 23,592,805 |
| 25 Jan 2022 | CNY | 21.23 | 21.24 | 19.95 | 19.98 | 19.98 | -1.2 (-5.67%) | 35,621,930 |
| 24 Jan 2022 | CNY | 20.89 | 21.45 | 20.75 | 21.18 | 21.18 | +0.08 (+0.38%) | 19,861,594 |
| 21 Jan 2022 | CNY | 21.63 | 21.9 | 20.97 | 21.1 | 21.1 | -0.61 (-2.81%) | 27,353,065 |
| 20 Jan 2022 | CNY | 22.65 | 22.65 | 21.55 | 21.71 | 21.71 | -1.29 (-5.61%) | 49,606,871 |
| 19 Jan 2022 | CNY | 22.66 | 23.51 | 22.46 | 23 | 23 | +0.45 (+2.00%) | 53,005,252 |
| 18 Jan 2022 | CNY | 23.32 | 23.52 | 22.31 | 22.55 | 22.55 | -0.78 (-3.34%) | 49,668,164 |
| 17 Jan 2022 | CNY | 22.22 | 23.58 | 22.11 | 23.33 | 23.33 | +0.9 (+4.01%) | 56,510,339 |
| 14 Jan 2022 | CNY | 21.91 | 22.69 | 21.75 | 22.43 | 22.43 | +0.33 (+1.49%) | 38,478,901 |
| 13 Jan 2022 | CNY | 22.59 | 22.78 | 22.07 | 22.1 | 22.1 | -0.54 (-2.39%) | 39,966,176 |
| 12 Jan 2022 | CNY | 22.7 | 22.85 | 22.23 | 22.64 | 22.64 | 0.0 (0.0%) | 50,288,499 |
| 11 Jan 2022 | CNY | 24.4 | 24.49 | 22.37 | 22.64 | 22.64 | -1.66 (-6.83%) | 84,048,053 |
| 10 Jan 2022 | CNY | 25.1 | 25.39 | 23.92 | 24.3 | 24.3 | -1.27 (-4.97%) | 61,223,841 |
