| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2022 | CNY | 13.84 | 13.87 | 13.37 | 13.65 | 13.65 | -0.09 (-0.66%) | 858,946 |
| 25 Feb 2022 | CNY | 13.75 | 14 | 13.67 | 13.74 | 13.74 | +0.1 (+0.73%) | 925,520 |
| 24 Feb 2022 | CNY | 13.9 | 14.17 | 13.51 | 13.64 | 13.64 | -0.36 (-2.57%) | 1,416,465 |
| 23 Feb 2022 | CNY | 13.85 | 14.09 | 13.8 | 14 | 14 | +0.24 (+1.74%) | 855,245 |
| 22 Feb 2022 | CNY | 13.82 | 13.88 | 13.55 | 13.76 | 13.76 | -0.13 (-0.94%) | 774,500 |
| 21 Feb 2022 | CNY | 13.75 | 14.05 | 13.62 | 13.89 | 13.89 | +0.29 (+2.13%) | 920,620 |
| 18 Feb 2022 | CNY | 13.43 | 13.66 | 13.34 | 13.6 | 13.6 | +0.05 (+0.37%) | 578,140 |
| 17 Feb 2022 | CNY | 13.61 | 13.77 | 13.46 | 13.55 | 13.55 | -0.14 (-1.02%) | 666,300 |
| 16 Feb 2022 | CNY | 13.68 | 13.82 | 13.52 | 13.69 | 13.69 | +0.17 (+1.26%) | 588,020 |
| 15 Feb 2022 | CNY | 13.55 | 13.68 | 13.26 | 13.52 | 13.52 | -0.05 (-0.37%) | 691,900 |
| 14 Feb 2022 | CNY | 13.59 | 13.82 | 13.5 | 13.57 | 13.57 | -0.1 (-0.73%) | 786,500 |
| 11 Feb 2022 | CNY | 14.1 | 14.1 | 13.6 | 13.67 | 13.67 | -0.25 (-1.80%) | 1,169,920 |
| 10 Feb 2022 | CNY | 14.01 | 14.05 | 13.7 | 13.92 | 13.92 | -0.11 (-0.78%) | 2,155,971 |
| 9 Feb 2022 | CNY | 13.95 | 14.06 | 13.8 | 14.03 | 14.03 | +0.08 (+0.57%) | 743,740 |
| 8 Feb 2022 | CNY | 12.84 | 13.97 | 12.84 | 13.95 | 13.95 | +0.3 (+2.20%) | 920,631 |
| 7 Feb 2022 | CNY | 13.77 | 13.9 | 13.61 | 13.65 | 13.65 | +0.15 (+1.11%) | 706,000 |
| 28 Jan 2022 | CNY | 13.41 | 13.73 | 13.22 | 13.5 | 13.5 | +0.49 (+3.77%) | 1,184,119 |
| 27 Jan 2022 | CNY | 13.59 | 13.6 | 13 | 13.01 | 13.01 | -0.59 (-4.34%) | 1,150,900 |
| 26 Jan 2022 | CNY | 13.25 | 13.65 | 13.24 | 13.6 | 13.6 | +0.36 (+2.72%) | 1,235,165 |
| 25 Jan 2022 | CNY | 14.14 | 14.14 | 13.2 | 13.24 | 13.24 | -0.76 (-5.43%) | 2,613,406 |
| 24 Jan 2022 | CNY | 14.23 | 14.3 | 14 | 14 | 14 | -0.24 (-1.69%) | 738,804 |
| 21 Jan 2022 | CNY | 14.17 | 14.5 | 14.12 | 14.24 | 14.24 | +0.01 (+0.07%) | 658,700 |
| 20 Jan 2022 | CNY | 14.96 | 14.99 | 14.2 | 14.23 | 14.23 | -0.71 (-4.75%) | 1,735,200 |
| 19 Jan 2022 | CNY | 14.96 | 15.08 | 14.73 | 14.94 | 14.94 | +0.11 (+0.74%) | 1,086,120 |
| 18 Jan 2022 | CNY | 15.28 | 15.28 | 14.75 | 14.83 | 14.83 | -0.35 (-2.31%) | 1,848,595 |
| 17 Jan 2022 | CNY | 14.99 | 15.34 | 14.97 | 15.18 | 15.18 | +0.19 (+1.27%) | 1,918,518 |
| 14 Jan 2022 | CNY | 14.82 | 15.13 | 14.72 | 14.99 | 14.99 | +0.16 (+1.08%) | 1,650,133 |
| 13 Jan 2022 | CNY | 14.93 | 15.18 | 14.79 | 14.83 | 14.83 | -0.1 (-0.67%) | 1,474,453 |
| 12 Jan 2022 | CNY | 14.7 | 14.95 | 14.51 | 14.93 | 14.93 | +0.23 (+1.56%) | 1,257,731 |
| 11 Jan 2022 | CNY | 14.58 | 14.88 | 14.46 | 14.7 | 14.7 | +0.12 (+0.82%) | 1,103,200 |
