| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Feb 2022 | CNY | 16.46 | 16.56 | 16.15 | 16.54 | 16.54 | +0.18 (+1.10%) | 11,938,461 |
| 17 Feb 2022 | CNY | 16.54 | 16.86 | 16.12 | 16.36 | 16.36 | -0.29 (-1.74%) | 11,887,662 |
| 16 Feb 2022 | CNY | 16.13 | 16.97 | 16.02 | 16.65 | 16.65 | +0.6 (+3.74%) | 16,726,088 |
| 15 Feb 2022 | CNY | 15.8 | 16.18 | 15.46 | 16.05 | 16.05 | +0.18 (+1.13%) | 14,374,703 |
| 14 Feb 2022 | CNY | 16.7 | 16.78 | 15.76 | 15.87 | 15.87 | -0.88 (-5.25%) | 24,362,343 |
| 11 Feb 2022 | CNY | 16.19 | 17.41 | 16.06 | 16.75 | 16.75 | +0.76 (+4.75%) | 40,126,901 |
| 10 Feb 2022 | CNY | 16.05 | 16.38 | 15.7 | 15.99 | 15.99 | -0.05 (-0.31%) | 13,212,257 |
| 9 Feb 2022 | CNY | 16.11 | 16.44 | 15.5 | 16.04 | 16.04 | -0.27 (-1.66%) | 17,239,629 |
| 8 Feb 2022 | CNY | 16.28 | 16.61 | 15.92 | 16.31 | 16.31 | +0.09 (+0.55%) | 12,639,446 |
| 7 Feb 2022 | CNY | 16.36 | 16.53 | 15.74 | 16.22 | 16.22 | +0.14 (+0.87%) | 18,169,367 |
| 28 Jan 2022 | CNY | 16.02 | 16.33 | 15.44 | 16.08 | 16.08 | +0.06 (+0.37%) | 13,660,004 |
| 27 Jan 2022 | CNY | 16.36 | 16.86 | 15.96 | 16.02 | 16.02 | -0.35 (-2.14%) | 13,475,305 |
| 26 Jan 2022 | CNY | 16.26 | 16.76 | 16.06 | 16.37 | 16.37 | +0.12 (+0.74%) | 10,900,118 |
| 25 Jan 2022 | CNY | 16.41 | 17.07 | 16.25 | 16.25 | 16.25 | -0.4 (-2.40%) | 15,542,486 |
| 24 Jan 2022 | CNY | 16.65 | 17.14 | 16.33 | 16.65 | 16.65 | -0.03 (-0.18%) | 22,719,298 |
| 21 Jan 2022 | CNY | 16.03 | 16.99 | 16.03 | 16.68 | 16.68 | +0.49 (+3.03%) | 33,589,417 |
| 20 Jan 2022 | CNY | 16.55 | 16.61 | 16.1 | 16.19 | 16.19 | -0.24 (-1.46%) | 40,012,028 |
| 19 Jan 2022 | CNY | 15.6 | 17.1 | 15.26 | 16.43 | 16.43 | +1.59 (+10.71%) | 76,488,664 |
| 18 Jan 2022 | CNY | 14.14 | 14.93 | 13.84 | 14.84 | 14.84 | +0.73 (+5.17%) | 27,330,624 |
| 17 Jan 2022 | CNY | 15.23 | 15.23 | 14.02 | 14.11 | 14.11 | -0.98 (-6.49%) | 38,641,903 |
| 14 Jan 2022 | CNY | 14.87 | 15.49 | 14.65 | 15.09 | 15.09 | +0.22 (+1.48%) | 37,492,954 |
| 13 Jan 2022 | CNY | 14.92 | 15.77 | 14.8 | 14.87 | 14.87 | -1.55 (-9.44%) | 50,170,950 |
| 12 Jan 2022 | CNY | 16.3 | 16.55 | 15.72 | 16.42 | 16.42 | +0.02 (+0.12%) | 19,713,213 |
| 11 Jan 2022 | CNY | 16.61 | 17.06 | 16.31 | 16.4 | 16.4 | -0.43 (-2.55%) | 15,547,784 |
| 10 Jan 2022 | CNY | 16.9 | 17.34 | 16.35 | 16.83 | 16.83 | +0.03 (+0.18%) | 29,607,448 |
| 7 Jan 2022 | CNY | 16.22 | 17.25 | 16.19 | 16.8 | 16.8 | +0.58 (+3.58%) | 38,799,966 |
| 6 Jan 2022 | CNY | 15.76 | 16.76 | 15.76 | 16.22 | 16.22 | +0.57 (+3.64%) | 22,545,693 |
| 5 Jan 2022 | CNY | 16.32 | 16.4 | 15.63 | 15.65 | 15.65 | -0.76 (-4.63%) | 14,120,616 |
| 4 Jan 2022 | CNY | 16.26 | 16.6 | 15.85 | 16.41 | 16.41 | +0.16 (+0.98%) | 16,788,094 |
| 31 Dec 2021 | CNY | 16.48 | 16.68 | 16.1 | 16.25 | 16.25 | -0.23 (-1.40%) | 11,116,153 |
