| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2022 | CNY | 21.43 | 23.33 | 21.33 | 21.53 | 21.53 | -0.34 (-1.55%) | 15,751,552 |
| 25 Feb 2022 | CNY | 21.3 | 22.48 | 20.3 | 21.87 | 21.87 | +0.87 (+4.14%) | 16,440,630 |
| 24 Feb 2022 | CNY | 20.65 | 22.69 | 20.01 | 21 | 21 | +0.6 (+2.94%) | 18,665,765 |
| 23 Feb 2022 | CNY | 20.65 | 20.65 | 19.94 | 20.4 | 20.4 | -0.06 (-0.29%) | 7,949,633 |
| 22 Feb 2022 | CNY | 20.8 | 21.12 | 20.15 | 20.46 | 20.46 | -0.55 (-2.62%) | 11,704,718 |
| 21 Feb 2022 | CNY | 19.19 | 22.69 | 19.19 | 21.01 | 21.01 | +1.86 (+9.71%) | 16,896,620 |
| 18 Feb 2022 | CNY | 18.6 | 19.35 | 18.41 | 19.15 | 19.15 | +0.28 (+1.48%) | 5,662,053 |
| 17 Feb 2022 | CNY | 18.61 | 19.66 | 18.33 | 18.87 | 18.87 | -0.04 (-0.21%) | 8,565,482 |
| 16 Feb 2022 | CNY | 19.85 | 20.27 | 18.58 | 18.91 | 18.91 | -1.12 (-5.59%) | 11,375,820 |
| 15 Feb 2022 | CNY | 20.68 | 21.12 | 19.8 | 20.03 | 20.03 | -0.75 (-3.61%) | 8,774,653 |
| 14 Feb 2022 | CNY | 20.81 | 21.1 | 20.02 | 20.78 | 20.78 | -0.04 (-0.19%) | 10,052,009 |
| 11 Feb 2022 | CNY | 19.8 | 21.3 | 19.68 | 20.82 | 20.82 | +0.76 (+3.79%) | 14,219,120 |
| 10 Feb 2022 | CNY | 19.7 | 20.24 | 19.43 | 20.06 | 20.06 | -0.53 (-2.57%) | 10,025,500 |
| 9 Feb 2022 | CNY | 20 | 20.69 | 19.61 | 20.59 | 20.59 | +0.68 (+3.42%) | 13,900,200 |
| 8 Feb 2022 | CNY | 20.01 | 20.1 | 19.12 | 19.91 | 19.91 | 0.0 (0.0%) | 9,882,500 |
| 7 Feb 2022 | CNY | 19.5 | 20.5 | 18.03 | 19.91 | 19.91 | +1.02 (+5.40%) | 12,459,601 |
| 28 Jan 2022 | CNY | 17.56 | 19.88 | 17.56 | 18.89 | 18.89 | +1.51 (+8.69%) | 13,738,946 |
| 27 Jan 2022 | CNY | 18.68 | 19.15 | 17.02 | 17.38 | 17.38 | -1.24 (-6.66%) | 9,560,386 |
| 26 Jan 2022 | CNY | 19.07 | 20.19 | 18.1 | 18.62 | 18.62 | -0.6 (-3.12%) | 9,477,821 |
| 25 Jan 2022 | CNY | 21.3 | 21.3 | 19.19 | 19.22 | 19.22 | -1.98 (-9.34%) | 14,526,883 |
| 24 Jan 2022 | CNY | 19.6 | 21.35 | 19.39 | 21.2 | 21.2 | +1.28 (+6.43%) | 15,299,128 |
| 21 Jan 2022 | CNY | 19.11 | 20.42 | 19.11 | 19.92 | 19.92 | +0.58 (+3.00%) | 10,228,970 |
| 20 Jan 2022 | CNY | 20.15 | 20.51 | 19.1 | 19.34 | 19.34 | -1.17 (-5.70%) | 9,537,900 |
| 19 Jan 2022 | CNY | 18.63 | 20.77 | 18.63 | 20.51 | 20.51 | +1.12 (+5.78%) | 11,561,365 |
| 18 Jan 2022 | CNY | 19.71 | 21 | 19.21 | 19.39 | 19.39 | -0.29 (-1.47%) | 13,496,152 |
| 17 Jan 2022 | CNY | 19.02 | 19.8 | 18.55 | 19.68 | 19.68 | +0.84 (+4.46%) | 9,509,101 |
| 14 Jan 2022 | CNY | 18.68 | 19.12 | 18.4 | 18.84 | 18.84 | -0.03 (-0.16%) | 5,573,900 |
| 13 Jan 2022 | CNY | 18.21 | 19.19 | 18.13 | 18.87 | 18.87 | +0.74 (+4.08%) | 7,728,137 |
| 12 Jan 2022 | CNY | 17.93 | 18.38 | 17.86 | 18.13 | 18.13 | +0.33 (+1.85%) | 3,588,468 |
| 11 Jan 2022 | CNY | 17.83 | 18.48 | 17.68 | 17.8 | 17.8 | -0.09 (-0.50%) | 3,167,200 |
