| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2022 | CNY | 16.93 | 16.98 | 16.2 | 16.59 | 16.59 | -0.27 (-1.60%) | 1,941,564 |
| 25 Feb 2022 | CNY | 16.6 | 16.98 | 16.48 | 16.86 | 16.86 | +0.46 (+2.80%) | 3,628,786 |
| 24 Feb 2022 | CNY | 16.25 | 16.93 | 15.97 | 16.4 | 16.4 | +0.06 (+0.37%) | 3,794,137 |
| 23 Feb 2022 | CNY | 16.24 | 16.45 | 16 | 16.34 | 16.34 | +0.09 (+0.55%) | 1,516,969 |
| 22 Feb 2022 | CNY | 16.38 | 16.38 | 16.09 | 16.25 | 16.25 | -0.1 (-0.61%) | 1,485,603 |
| 21 Feb 2022 | CNY | 15.99 | 16.45 | 15.9 | 16.35 | 16.35 | +0.36 (+2.25%) | 1,808,214 |
| 18 Feb 2022 | CNY | 15.77 | 16 | 15.65 | 15.99 | 15.99 | +0.16 (+1.01%) | 942,637 |
| 17 Feb 2022 | CNY | 15.54 | 15.95 | 15.51 | 15.83 | 15.83 | +0.2 (+1.28%) | 1,319,700 |
| 16 Feb 2022 | CNY | 15.3 | 15.68 | 15.3 | 15.63 | 15.63 | +0.38 (+2.49%) | 1,077,601 |
| 15 Feb 2022 | CNY | 15.35 | 15.44 | 15.1 | 15.25 | 15.25 | -0.1 (-0.65%) | 1,126,900 |
| 14 Feb 2022 | CNY | 15.21 | 15.55 | 15.07 | 15.35 | 15.35 | +0.17 (+1.12%) | 1,044,984 |
| 11 Feb 2022 | CNY | 15.65 | 15.65 | 15.16 | 15.18 | 15.18 | -0.54 (-3.44%) | 1,168,119 |
| 10 Feb 2022 | CNY | 15.8 | 15.88 | 15.51 | 15.72 | 15.72 | -0.03 (-0.19%) | 916,668 |
| 9 Feb 2022 | CNY | 15.73 | 15.8 | 15.58 | 15.75 | 15.75 | +0.05 (+0.32%) | 1,115,542 |
| 8 Feb 2022 | CNY | 15.3 | 15.75 | 15.3 | 15.7 | 15.7 | +0.37 (+2.41%) | 1,485,600 |
| 7 Feb 2022 | CNY | 15.67 | 15.73 | 15.1 | 15.33 | 15.33 | +0.01 (+0.07%) | 1,289,167 |
| 28 Jan 2022 | CNY | 14.73 | 15.5 | 14.72 | 15.32 | 15.32 | +0.72 (+4.93%) | 1,429,434 |
| 27 Jan 2022 | CNY | 15.32 | 15.38 | 14.58 | 14.6 | 14.6 | -0.72 (-4.70%) | 1,535,602 |
| 26 Jan 2022 | CNY | 14.83 | 15.39 | 14.82 | 15.32 | 15.32 | +0.5 (+3.37%) | 1,340,746 |
| 25 Jan 2022 | CNY | 15.69 | 15.76 | 14.7 | 14.82 | 14.82 | -0.87 (-5.54%) | 1,502,636 |
| 24 Jan 2022 | CNY | 15.75 | 15.87 | 15.44 | 15.69 | 15.69 | -0.14 (-0.88%) | 1,087,176 |
| 21 Jan 2022 | CNY | 15.52 | 16.03 | 15.44 | 15.83 | 15.83 | +0.21 (+1.34%) | 1,771,461 |
| 20 Jan 2022 | CNY | 16.45 | 16.45 | 15.5 | 15.62 | 15.62 | -0.78 (-4.76%) | 2,027,971 |
| 19 Jan 2022 | CNY | 15.99 | 16.74 | 15.9 | 16.4 | 16.4 | +0.5 (+3.14%) | 1,921,477 |
| 18 Jan 2022 | CNY | 16.44 | 16.45 | 15.81 | 15.9 | 15.9 | -0.45 (-2.75%) | 1,886,071 |
| 17 Jan 2022 | CNY | 16.05 | 16.5 | 16.05 | 16.35 | 16.35 | +0.12 (+0.74%) | 1,222,299 |
| 14 Jan 2022 | CNY | 16.25 | 16.48 | 16.14 | 16.23 | 16.23 | -0.08 (-0.49%) | 1,316,460 |
| 13 Jan 2022 | CNY | 16.38 | 16.45 | 16.15 | 16.31 | 16.31 | -0.07 (-0.43%) | 1,249,872 |
| 12 Jan 2022 | CNY | 16.04 | 16.54 | 16.04 | 16.38 | 16.38 | +0.31 (+1.93%) | 1,845,103 |
| 11 Jan 2022 | CNY | 15.92 | 16.36 | 15.9 | 16.07 | 16.07 | +0.07 (+0.44%) | 1,113,368 |
