| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Feb 2022 | CNY | 14.5 | 14.95 | 14.27 | 14.33 | 14.33 | -0.47 (-3.18%) | 22,004,969 |
| 24 Feb 2022 | CNY | 14.76 | 15.67 | 14.12 | 14.8 | 14.8 | +0.44 (+3.06%) | 37,261,174 |
| 23 Feb 2022 | CNY | 14.28 | 14.6 | 13.92 | 14.36 | 14.36 | +0.08 (+0.56%) | 20,182,200 |
| 22 Feb 2022 | CNY | 13.9 | 14.8 | 13.6 | 14.28 | 14.28 | +0.18 (+1.28%) | 26,666,139 |
| 21 Feb 2022 | CNY | 13.91 | 14.39 | 13.46 | 14.1 | 14.1 | +1.05 (+8.05%) | 29,386,219 |
| 18 Feb 2022 | CNY | 12.77 | 13.11 | 12.61 | 13.05 | 13.05 | +0.3 (+2.35%) | 8,477,201 |
| 17 Feb 2022 | CNY | 12.87 | 12.93 | 12.69 | 12.75 | 12.75 | -0.12 (-0.93%) | 7,194,800 |
| 16 Feb 2022 | CNY | 12.54 | 12.99 | 12.49 | 12.87 | 12.87 | +0.38 (+3.04%) | 8,344,195 |
| 15 Feb 2022 | CNY | 12.4 | 12.62 | 12.04 | 12.49 | 12.49 | -0.03 (-0.24%) | 7,050,734 |
| 14 Feb 2022 | CNY | 12.4 | 12.57 | 12.29 | 12.52 | 12.52 | +0.13 (+1.05%) | 5,721,600 |
| 11 Feb 2022 | CNY | 12.92 | 12.92 | 12.33 | 12.39 | 12.39 | -0.54 (-4.18%) | 6,936,460 |
| 10 Feb 2022 | CNY | 13.25 | 13.29 | 12.8 | 12.93 | 12.93 | -0.35 (-2.64%) | 7,868,027 |
| 9 Feb 2022 | CNY | 12.81 | 13.31 | 12.7 | 13.28 | 13.28 | +0.38 (+2.95%) | 7,973,666 |
| 8 Feb 2022 | CNY | 12.63 | 12.92 | 12.37 | 12.9 | 12.9 | +0.4 (+3.20%) | 8,487,136 |
| 7 Feb 2022 | CNY | 12.71 | 12.8 | 12.42 | 12.5 | 12.5 | +0.06 (+0.48%) | 8,458,280 |
| 28 Jan 2022 | CNY | 12.48 | 12.81 | 12.14 | 12.44 | 12.44 | +0.09 (+0.73%) | 10,930,990 |
| 27 Jan 2022 | CNY | 12.93 | 13.13 | 12.35 | 12.35 | 12.35 | -0.65 (-5%) | 10,481,874 |
| 26 Jan 2022 | CNY | 12.5 | 13.08 | 12.5 | 13 | 13 | +0.64 (+5.18%) | 14,148,180 |
| 25 Jan 2022 | CNY | 13.87 | 13.94 | 12.33 | 12.36 | 12.36 | -1.75 (-12.40%) | 19,735,194 |
| 24 Jan 2022 | CNY | 15.43 | 15.64 | 13.7 | 14.11 | 14.11 | -1.6 (-10.18%) | 18,248,780 |
| 21 Jan 2022 | CNY | 15.89 | 16.08 | 15.66 | 15.71 | 15.71 | -0.3 (-1.87%) | 8,224,037 |
| 20 Jan 2022 | CNY | 16.33 | 16.45 | 15.75 | 16.01 | 16.01 | -0.58 (-3.50%) | 17,336,908 |
| 19 Jan 2022 | CNY | 15.7 | 16.8 | 15.6 | 16.59 | 16.59 | +0.86 (+5.47%) | 23,637,136 |
| 18 Jan 2022 | CNY | 16.28 | 16.49 | 15.72 | 15.73 | 15.73 | -0.55 (-3.38%) | 16,943,381 |
| 17 Jan 2022 | CNY | 15.54 | 16.33 | 15.53 | 16.28 | 16.28 | +0.55 (+3.50%) | 16,060,486 |
| 14 Jan 2022 | CNY | 16.11 | 16.26 | 15.7 | 15.73 | 15.73 | -0.45 (-2.78%) | 10,802,151 |
| 13 Jan 2022 | CNY | 16.42 | 16.65 | 16.15 | 16.18 | 16.18 | -0.17 (-1.04%) | 11,011,940 |
| 12 Jan 2022 | CNY | 15.76 | 16.35 | 15.69 | 16.35 | 16.35 | +0.5 (+3.15%) | 11,385,050 |
| 11 Jan 2022 | CNY | 15.8 | 16 | 15.63 | 15.85 | 15.85 | +0.11 (+0.70%) | 6,767,097 |
| 10 Jan 2022 | CNY | 16.18 | 16.25 | 15.55 | 15.74 | 15.74 | -0.43 (-2.66%) | 9,381,499 |
