| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2022 | CNY | 17.49 | 17.56 | 16.96 | 17.15 | 17.15 | -0.37 (-2.11%) | 2,445,032 |
| 25 Feb 2022 | CNY | 17.39 | 17.89 | 17.35 | 17.52 | 17.52 | +0.2 (+1.15%) | 3,290,500 |
| 24 Feb 2022 | CNY | 17.28 | 18.04 | 17 | 17.32 | 17.32 | +0.02 (+0.12%) | 7,406,171 |
| 23 Feb 2022 | CNY | 16.69 | 17.39 | 16.52 | 17.3 | 17.3 | +0.68 (+4.09%) | 3,600,800 |
| 22 Feb 2022 | CNY | 16.94 | 16.94 | 16.49 | 16.62 | 16.62 | -0.43 (-2.52%) | 2,633,346 |
| 21 Feb 2022 | CNY | 16.99 | 17.45 | 16.9 | 17.05 | 17.05 | +0.2 (+1.19%) | 2,465,902 |
| 18 Feb 2022 | CNY | 16.77 | 16.88 | 16.47 | 16.85 | 16.85 | 0.0 (0.0%) | 1,532,996 |
| 17 Feb 2022 | CNY | 17.13 | 17.28 | 16.78 | 16.85 | 16.85 | -0.41 (-2.38%) | 2,110,931 |
| 16 Feb 2022 | CNY | 17.15 | 17.34 | 16.91 | 17.26 | 17.26 | +0.14 (+0.82%) | 2,347,200 |
| 15 Feb 2022 | CNY | 16.45 | 17.26 | 16.23 | 17.12 | 17.12 | +0.53 (+3.19%) | 2,954,000 |
| 14 Feb 2022 | CNY | 16.55 | 16.9 | 16.37 | 16.59 | 16.59 | -0.11 (-0.66%) | 1,395,631 |
| 11 Feb 2022 | CNY | 17.35 | 17.35 | 16.55 | 16.7 | 16.7 | -0.5 (-2.91%) | 2,641,500 |
| 10 Feb 2022 | CNY | 17.45 | 17.45 | 17.07 | 17.2 | 17.2 | -0.23 (-1.32%) | 1,888,400 |
| 9 Feb 2022 | CNY | 17.33 | 17.55 | 17.18 | 17.43 | 17.43 | +0.11 (+0.64%) | 1,941,118 |
| 8 Feb 2022 | CNY | 17.28 | 17.53 | 16.92 | 17.32 | 17.32 | +0.12 (+0.70%) | 2,283,200 |
| 7 Feb 2022 | CNY | 17 | 17.58 | 16.91 | 17.2 | 17.2 | +0.74 (+4.50%) | 3,028,076 |
| 28 Jan 2022 | CNY | 16.21 | 16.64 | 15.91 | 16.46 | 16.46 | +0.38 (+2.36%) | 2,585,300 |
| 27 Jan 2022 | CNY | 16.73 | 16.9 | 16.08 | 16.08 | 16.08 | -0.65 (-3.89%) | 2,836,318 |
| 26 Jan 2022 | CNY | 16.82 | 17 | 16.48 | 16.73 | 16.73 | +0.1 (+0.60%) | 2,379,676 |
| 25 Jan 2022 | CNY | 17.2 | 17.62 | 16.61 | 16.63 | 16.63 | -0.8 (-4.59%) | 3,290,415 |
| 24 Jan 2022 | CNY | 17.6 | 17.9 | 17.21 | 17.43 | 17.43 | +0.03 (+0.17%) | 3,464,365 |
| 21 Jan 2022 | CNY | 18 | 18.07 | 17.32 | 17.4 | 17.4 | -0.7 (-3.87%) | 4,784,700 |
| 20 Jan 2022 | CNY | 19.06 | 19.1 | 18 | 18.1 | 18.1 | -0.84 (-4.44%) | 5,520,500 |
| 19 Jan 2022 | CNY | 19.5 | 19.8 | 18.6 | 18.94 | 18.94 | -0.84 (-4.25%) | 5,642,200 |
| 18 Jan 2022 | CNY | 20 | 20.4 | 19.31 | 19.78 | 19.78 | +0.38 (+1.96%) | 8,610,979 |
| 17 Jan 2022 | CNY | 18.9 | 20.15 | 18.88 | 19.4 | 19.4 | +1.27 (+7.00%) | 9,726,366 |
| 14 Jan 2022 | CNY | 18.22 | 18.75 | 18 | 18.13 | 18.13 | -0.37 (-2%) | 2,970,322 |
| 13 Jan 2022 | CNY | 19 | 19.11 | 18.42 | 18.5 | 18.5 | -0.51 (-2.68%) | 2,896,400 |
| 12 Jan 2022 | CNY | 18.2 | 19.09 | 18.2 | 19.01 | 19.01 | +0.86 (+4.74%) | 4,263,600 |
| 11 Jan 2022 | CNY | 18.1 | 18.44 | 18.04 | 18.15 | 18.15 | +0.03 (+0.17%) | 2,787,800 |
