| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2022 | CNY | 15.13 | 15.19 | 14.61 | 14.99 | 14.99 | -0.1 (-0.66%) | 3,933,740 |
| 25 Feb 2022 | CNY | 15.04 | 15.5 | 14.9 | 15.09 | 15.09 | +0.17 (+1.14%) | 5,808,608 |
| 24 Feb 2022 | CNY | 14.94 | 15.37 | 14.59 | 14.92 | 14.92 | -0.13 (-0.86%) | 6,763,904 |
| 23 Feb 2022 | CNY | 15.05 | 15.23 | 14.78 | 15.05 | 15.05 | -0.13 (-0.86%) | 4,425,432 |
| 22 Feb 2022 | CNY | 15.08 | 15.54 | 15.03 | 15.18 | 15.18 | -0.01 (-0.07%) | 7,022,958 |
| 21 Feb 2022 | CNY | 14.89 | 15.39 | 14.8 | 15.19 | 15.19 | +0.39 (+2.64%) | 5,988,376 |
| 18 Feb 2022 | CNY | 14.75 | 14.8 | 14.6 | 14.8 | 14.8 | +0.25 (+1.72%) | 3,222,264 |
| 17 Feb 2022 | CNY | 14.52 | 14.74 | 14.47 | 14.55 | 14.55 | -0.14 (-0.95%) | 2,789,401 |
| 16 Feb 2022 | CNY | 14.81 | 14.89 | 14.53 | 14.69 | 14.69 | -0.08 (-0.54%) | 3,037,517 |
| 15 Feb 2022 | CNY | 14.7 | 15.09 | 14.49 | 14.77 | 14.77 | +0.09 (+0.61%) | 4,699,471 |
| 14 Feb 2022 | CNY | 14.37 | 14.9 | 14.14 | 14.68 | 14.68 | +0.35 (+2.44%) | 4,065,488 |
| 11 Feb 2022 | CNY | 14.68 | 14.68 | 14.3 | 14.33 | 14.33 | -0.35 (-2.38%) | 2,715,320 |
| 10 Feb 2022 | CNY | 14.78 | 14.96 | 14.49 | 14.68 | 14.68 | -0.29 (-1.94%) | 3,733,940 |
| 9 Feb 2022 | CNY | 13.9 | 14.98 | 13.7 | 14.97 | 14.97 | +1.16 (+8.40%) | 6,713,475 |
| 8 Feb 2022 | CNY | 13.65 | 13.86 | 13.53 | 13.81 | 13.81 | +0.17 (+1.25%) | 1,715,540 |
| 7 Feb 2022 | CNY | 13.89 | 13.99 | 13.43 | 13.64 | 13.64 | 0.0 (0.0%) | 1,982,640 |
| 28 Jan 2022 | CNY | 13.13 | 13.88 | 13.09 | 13.64 | 13.64 | +0.66 (+5.08%) | 3,647,916 |
| 27 Jan 2022 | CNY | 13.75 | 13.9 | 12.9 | 12.98 | 12.98 | -0.77 (-5.60%) | 3,467,132 |
| 26 Jan 2022 | CNY | 13.8 | 14.13 | 13.55 | 13.75 | 13.75 | -0.09 (-0.65%) | 2,441,892 |
| 25 Jan 2022 | CNY | 14.29 | 14.73 | 13.8 | 13.84 | 13.84 | -0.56 (-3.89%) | 3,675,568 |
| 24 Jan 2022 | CNY | 14.7 | 14.75 | 14.35 | 14.4 | 14.4 | -0.18 (-1.23%) | 2,551,604 |
| 21 Jan 2022 | CNY | 14.27 | 14.77 | 14.08 | 14.58 | 14.58 | +0.27 (+1.89%) | 3,595,144 |
| 20 Jan 2022 | CNY | 14.95 | 14.99 | 14.29 | 14.31 | 14.31 | -0.56 (-3.77%) | 3,293,120 |
| 19 Jan 2022 | CNY | 14.58 | 14.9 | 14.58 | 14.87 | 14.87 | +0.18 (+1.23%) | 3,104,291 |
| 18 Jan 2022 | CNY | 14.97 | 15.19 | 14.62 | 14.69 | 14.69 | -0.26 (-1.74%) | 6,007,534 |
| 17 Jan 2022 | CNY | 14.5 | 15.1 | 14.44 | 14.95 | 14.95 | +0.43 (+2.96%) | 7,940,324 |
| 14 Jan 2022 | CNY | 14.08 | 14.66 | 13.86 | 14.52 | 14.52 | +0.62 (+4.46%) | 9,357,263 |
| 13 Jan 2022 | CNY | 14.09 | 14.27 | 13.88 | 13.9 | 13.9 | -0.09 (-0.64%) | 1,842,011 |
| 12 Jan 2022 | CNY | 13.87 | 14.14 | 13.72 | 13.99 | 13.99 | +0.23 (+1.67%) | 2,369,992 |
| 11 Jan 2022 | CNY | 13.68 | 14 | 13.68 | 13.76 | 13.76 | +0.04 (+0.29%) | 2,155,680 |
