| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Feb 2022 | CNY | 20.62 | 21.16 | 20.5 | 20.95 | 20.95 | +0.18 (+0.87%) | 1,456,225 |
| 17 Feb 2022 | CNY | 21.09 | 21.18 | 20.75 | 20.77 | 20.77 | -0.32 (-1.52%) | 1,498,950 |
| 16 Feb 2022 | CNY | 21.09 | 21.24 | 20.89 | 21.09 | 21.09 | +0.05 (+0.24%) | 1,536,206 |
| 15 Feb 2022 | CNY | 20.99 | 21.23 | 20.86 | 21.04 | 21.04 | +0.13 (+0.62%) | 860,725 |
| 14 Feb 2022 | CNY | 20.98 | 21.3 | 20.6 | 20.91 | 20.91 | -0.24 (-1.13%) | 1,235,300 |
| 11 Feb 2022 | CNY | 21.58 | 21.81 | 20.99 | 21.15 | 21.15 | -0.68 (-3.11%) | 1,516,950 |
| 10 Feb 2022 | CNY | 22.21 | 22.24 | 21.74 | 21.83 | 21.83 | -0.41 (-1.84%) | 1,202,150 |
| 9 Feb 2022 | CNY | 21.79 | 22.5 | 21.77 | 22.24 | 22.24 | +0.5 (+2.30%) | 1,573,879 |
| 8 Feb 2022 | CNY | 21.75 | 21.86 | 21.33 | 21.74 | 21.74 | -0.02 (-0.09%) | 1,469,350 |
| 7 Feb 2022 | CNY | 22.23 | 22.27 | 21.7 | 21.76 | 21.76 | -0.06 (-0.27%) | 1,580,604 |
| 28 Jan 2022 | CNY | 20.56 | 22.5 | 20.33 | 21.82 | 21.82 | +1.39 (+6.80%) | 2,748,200 |
| 27 Jan 2022 | CNY | 21.32 | 21.34 | 20.4 | 20.43 | 20.43 | -0.91 (-4.26%) | 1,191,050 |
| 26 Jan 2022 | CNY | 21.64 | 21.7 | 20.87 | 21.34 | 21.34 | +0.15 (+0.71%) | 1,411,416 |
| 25 Jan 2022 | CNY | 22.45 | 22.59 | 21.11 | 21.19 | 21.19 | -1.26 (-5.61%) | 2,547,575 |
| 24 Jan 2022 | CNY | 22.66 | 23.03 | 22.3 | 22.45 | 22.45 | -0.2 (-0.88%) | 1,504,075 |
| 21 Jan 2022 | CNY | 22.77 | 23.25 | 22.55 | 22.65 | 22.65 | -0.69 (-2.96%) | 2,861,000 |
| 20 Jan 2022 | CNY | 24.19 | 24.2 | 23.33 | 23.34 | 23.34 | -0.75 (-3.11%) | 2,231,250 |
| 19 Jan 2022 | CNY | 23.98 | 24.39 | 23.9 | 24.09 | 24.09 | -0.06 (-0.25%) | 2,146,583 |
| 18 Jan 2022 | CNY | 24.35 | 24.68 | 24 | 24.15 | 24.15 | -0.52 (-2.11%) | 3,263,025 |
| 17 Jan 2022 | CNY | 24.18 | 24.67 | 24.03 | 24.67 | 24.67 | +0.3 (+1.23%) | 3,795,125 |
| 14 Jan 2022 | CNY | 23.78 | 24.65 | 23.69 | 24.37 | 24.37 | +0.17 (+0.70%) | 4,753,570 |
| 13 Jan 2022 | CNY | 23.49 | 24.57 | 23 | 24.2 | 24.2 | +1.19 (+5.17%) | 5,746,930 |
| 12 Jan 2022 | CNY | 23.05 | 23.1 | 22.67 | 23.01 | 23.01 | +0.4 (+1.77%) | 1,522,406 |
| 11 Jan 2022 | CNY | 22.66 | 22.88 | 22.52 | 22.61 | 22.61 | +0.06 (+0.27%) | 991,516 |
| 10 Jan 2022 | CNY | 22.34 | 22.69 | 22.1 | 22.55 | 22.55 | +0.37 (+1.67%) | 1,248,550 |
| 7 Jan 2022 | CNY | 22.98 | 23.12 | 22.14 | 22.18 | 22.18 | -0.64 (-2.80%) | 1,832,991 |
| 6 Jan 2022 | CNY | 22.41 | 23.03 | 22.4 | 22.82 | 22.82 | +0.18 (+0.80%) | 1,202,100 |
| 5 Jan 2022 | CNY | 23.13 | 23.44 | 22.28 | 22.64 | 22.64 | -0.65 (-2.79%) | 2,220,350 |
| 4 Jan 2022 | CNY | 22.88 | 23.39 | 22.82 | 23.29 | 23.29 | +0.46 (+2.01%) | 1,631,000 |
| 31 Dec 2021 | CNY | 23 | 23.5 | 22.74 | 22.83 | 22.83 | +0.01 (+0.04%) | 1,505,200 |
