| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Feb 2022 | CNY | 17.1 | 17.36 | 15.86 | 16.2 | 16.2 | -1.17 (-6.74%) | 11,577,500 |
| 23 Feb 2022 | CNY | 17.14 | 17.45 | 17 | 17.37 | 17.37 | +0.23 (+1.34%) | 7,372,689 |
| 22 Feb 2022 | CNY | 17.21 | 17.32 | 16.61 | 17.14 | 17.14 | -0.38 (-2.17%) | 9,727,500 |
| 21 Feb 2022 | CNY | 16.6 | 17.56 | 16.48 | 17.52 | 17.52 | +0.92 (+5.54%) | 11,239,300 |
| 18 Feb 2022 | CNY | 16.2 | 16.75 | 16.18 | 16.6 | 16.6 | +0.17 (+1.03%) | 4,312,000 |
| 17 Feb 2022 | CNY | 16.85 | 16.85 | 16.37 | 16.43 | 16.43 | -0.45 (-2.67%) | 6,083,500 |
| 16 Feb 2022 | CNY | 16.85 | 17.25 | 16.76 | 16.88 | 16.88 | +0.05 (+0.30%) | 5,152,614 |
| 15 Feb 2022 | CNY | 16.7 | 17.16 | 16.6 | 16.83 | 16.83 | +0.03 (+0.18%) | 4,323,500 |
| 14 Feb 2022 | CNY | 16.57 | 16.92 | 16.42 | 16.8 | 16.8 | +0.1 (+0.60%) | 4,566,700 |
| 11 Feb 2022 | CNY | 17.31 | 17.45 | 16.62 | 16.7 | 16.7 | -0.74 (-4.24%) | 7,633,000 |
| 10 Feb 2022 | CNY | 17.57 | 17.9 | 17.31 | 17.44 | 17.44 | -0.22 (-1.25%) | 6,649,100 |
| 9 Feb 2022 | CNY | 17.32 | 17.8 | 17.3 | 17.66 | 17.66 | +0.17 (+0.97%) | 7,009,900 |
| 8 Feb 2022 | CNY | 17.1 | 17.49 | 16.8 | 17.49 | 17.49 | +0.49 (+2.88%) | 7,163,200 |
| 7 Feb 2022 | CNY | 17.3 | 17.44 | 16.7 | 17 | 17 | -0.08 (-0.47%) | 6,539,200 |
| 28 Jan 2022 | CNY | 16.82 | 17.18 | 16.64 | 17.08 | 17.08 | +0.68 (+4.15%) | 9,791,537 |
| 27 Jan 2022 | CNY | 16.35 | 17.03 | 15.76 | 16.4 | 16.4 | 0.0 (0.0%) | 9,807,500 |
| 26 Jan 2022 | CNY | 16.38 | 16.6 | 16.16 | 16.4 | 16.4 | +0.24 (+1.49%) | 4,889,100 |
| 25 Jan 2022 | CNY | 17.1 | 17.16 | 16.11 | 16.16 | 16.16 | -0.95 (-5.55%) | 7,775,300 |
| 24 Jan 2022 | CNY | 16.75 | 17.35 | 16.65 | 17.11 | 17.11 | +0.1 (+0.59%) | 5,899,900 |
| 21 Jan 2022 | CNY | 17.93 | 18.32 | 16.94 | 17.01 | 17.01 | -1.45 (-7.85%) | 14,694,900 |
| 20 Jan 2022 | CNY | 19.3 | 19.5 | 18.08 | 18.46 | 18.46 | -1.3 (-6.58%) | 21,850,789 |
| 19 Jan 2022 | CNY | 18.6 | 21.38 | 18.6 | 19.76 | 19.76 | +1.94 (+10.89%) | 29,899,689 |
| 18 Jan 2022 | CNY | 19.4 | 19.43 | 17.66 | 17.82 | 17.82 | -1.58 (-8.14%) | 17,629,700 |
| 17 Jan 2022 | CNY | 18.64 | 19.58 | 18.63 | 19.4 | 19.4 | +0.66 (+3.52%) | 11,427,789 |
| 14 Jan 2022 | CNY | 18.7 | 19.28 | 18.5 | 18.74 | 18.74 | -0.02 (-0.11%) | 9,040,300 |
| 13 Jan 2022 | CNY | 19.14 | 19.49 | 18.74 | 18.76 | 18.76 | -0.47 (-2.44%) | 10,399,200 |
| 12 Jan 2022 | CNY | 19.12 | 19.65 | 19.02 | 19.23 | 19.23 | +0.11 (+0.58%) | 8,744,500 |
| 11 Jan 2022 | CNY | 19.64 | 19.89 | 18.79 | 19.12 | 19.12 | -0.38 (-1.95%) | 10,924,300 |
| 10 Jan 2022 | CNY | 19.8 | 19.8 | 18.6 | 19.5 | 19.5 | -0.65 (-3.23%) | 10,375,200 |
| 7 Jan 2022 | CNY | 21 | 21.43 | 19.79 | 20.15 | 20.15 | -0.96 (-4.55%) | 16,798,100 |
