| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Feb 2022 | CNY | 20.35 | 20.68 | 19.96 | 20.22 | 20.22 | -0.28 (-1.37%) | 7,926,211 |
| 17 Feb 2022 | CNY | 19.79 | 21.38 | 19.7 | 20.5 | 20.5 | +0.92 (+4.70%) | 12,771,910 |
| 16 Feb 2022 | CNY | 19.55 | 20.22 | 19.34 | 19.58 | 19.58 | +0.21 (+1.08%) | 6,762,792 |
| 15 Feb 2022 | CNY | 18.5 | 19.55 | 18.5 | 19.37 | 19.37 | +0.81 (+4.36%) | 6,770,271 |
| 14 Feb 2022 | CNY | 18.51 | 18.88 | 18.31 | 18.56 | 18.56 | -0.23 (-1.22%) | 2,755,480 |
| 11 Feb 2022 | CNY | 18.79 | 18.9 | 18.11 | 18.79 | 18.79 | -0.11 (-0.58%) | 4,942,230 |
| 10 Feb 2022 | CNY | 19.43 | 19.68 | 18.8 | 18.9 | 18.9 | -0.69 (-3.52%) | 5,169,617 |
| 9 Feb 2022 | CNY | 19 | 19.74 | 18.51 | 19.59 | 19.59 | +0.59 (+3.11%) | 6,119,690 |
| 8 Feb 2022 | CNY | 19.19 | 19.2 | 18.22 | 19 | 19 | -0.24 (-1.25%) | 5,197,910 |
| 7 Feb 2022 | CNY | 19 | 19.39 | 18.63 | 19.24 | 19.24 | +0.41 (+2.18%) | 5,907,892 |
| 28 Jan 2022 | CNY | 18.33 | 19.38 | 17.2 | 18.83 | 18.83 | +0.49 (+2.67%) | 10,193,143 |
| 27 Jan 2022 | CNY | 18.51 | 18.74 | 17.86 | 18.34 | 18.34 | +0.1 (+0.55%) | 5,054,643 |
| 26 Jan 2022 | CNY | 17.72 | 18.93 | 17.58 | 18.24 | 18.24 | +0.83 (+4.77%) | 9,333,155 |
| 25 Jan 2022 | CNY | 18.5 | 18.76 | 17.31 | 17.41 | 17.41 | -1.21 (-6.50%) | 7,807,496 |
| 24 Jan 2022 | CNY | 18.76 | 19.04 | 18.56 | 18.62 | 18.62 | -0.15 (-0.80%) | 5,115,742 |
| 21 Jan 2022 | CNY | 19.19 | 19.38 | 18.7 | 18.77 | 18.77 | -0.46 (-2.39%) | 5,436,483 |
| 20 Jan 2022 | CNY | 20.56 | 20.75 | 19.12 | 19.23 | 19.23 | -1.48 (-7.15%) | 10,523,121 |
| 19 Jan 2022 | CNY | 20.82 | 21.36 | 20.35 | 20.71 | 20.71 | -0.39 (-1.85%) | 7,305,522 |
| 18 Jan 2022 | CNY | 21.08 | 21.73 | 20.75 | 21.1 | 21.1 | -0.13 (-0.61%) | 11,187,955 |
| 17 Jan 2022 | CNY | 19.88 | 21.32 | 19.6 | 21.23 | 21.23 | +1.25 (+6.26%) | 11,297,040 |
| 14 Jan 2022 | CNY | 19.65 | 20.2 | 19.53 | 19.98 | 19.98 | +0.22 (+1.11%) | 6,199,534 |
| 13 Jan 2022 | CNY | 20.52 | 20.58 | 19.63 | 19.76 | 19.76 | -0.91 (-4.40%) | 10,523,200 |
| 12 Jan 2022 | CNY | 20.7 | 20.87 | 20 | 20.67 | 20.67 | -0.03 (-0.14%) | 8,687,580 |
| 11 Jan 2022 | CNY | 21.02 | 21.61 | 20.52 | 20.7 | 20.7 | -0.49 (-2.31%) | 12,596,040 |
| 10 Jan 2022 | CNY | 21.81 | 22.02 | 20.89 | 21.19 | 21.19 | -0.91 (-4.12%) | 15,946,078 |
| 7 Jan 2022 | CNY | 20.65 | 23.29 | 20.51 | 22.1 | 22.1 | +1.7 (+8.33%) | 30,739,899 |
| 6 Jan 2022 | CNY | 19.1 | 20.84 | 18.66 | 20.4 | 20.4 | +1.2 (+6.25%) | 17,494,330 |
| 5 Jan 2022 | CNY | 20.17 | 20.24 | 19.03 | 19.2 | 19.2 | -1.2 (-5.88%) | 13,321,811 |
| 4 Jan 2022 | CNY | 20.15 | 20.7 | 19.51 | 20.4 | 20.4 | +0.27 (+1.34%) | 17,706,062 |
| 31 Dec 2021 | CNY | 19.99 | 21.12 | 19.9 | 20.13 | 20.13 | +0.13 (+0.65%) | 15,933,196 |
