| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2022 | CNY | 15.1333 | 15.4778 | 14.6111 | 15.4167 | 15.4167 | +0.178 (+1.17%) | 40,827,362 |
| 25 Feb 2022 | CNY | 15.1667 | 15.3944 | 14.9444 | 15.2389 | 15.2389 | +0.039 (+0.26%) | 52,360,956 |
| 24 Feb 2022 | CNY | 15.5444 | 16.3 | 14.5444 | 15.2 | 15.2 | -0.606 (-3.83%) | 79,963,473 |
| 23 Feb 2022 | CNY | 15.4889 | 16.7167 | 15 | 15.8056 | 15.8056 | +0.189 (+1.21%) | 83,317,235 |
| 22 Feb 2022 | CNY | 15.9167 | 16.9444 | 15 | 15.6167 | 15.6167 | -0.561 (-3.47%) | 102,726,649 |
| 21 Feb 2022 | CNY | 14.4667 | 16.1778 | 14.4444 | 16.1778 | 16.1778 | +2.695 (+19.98%) | 101,513,129 |
| 18 Feb 2022 | CNY | 12.5889 | 13.6667 | 12.3944 | 13.4833 | 13.4833 | +1.994 (+17.36%) | 63,447,458 |
| 17 Feb 2022 | CNY | 11.5833 | 11.7444 | 11.4889 | 11.4889 | 11.4889 | -0.317 (-2.68%) | 8,529,264 |
| 16 Feb 2022 | CNY | 11.6667 | 11.9778 | 11.4222 | 11.8056 | 11.8056 | +0.344 (+3.01%) | 13,414,982 |
| 15 Feb 2022 | CNY | 11.5056 | 11.7722 | 11.2944 | 11.4611 | 11.4611 | -0.111 (-0.96%) | 7,253,483 |
| 14 Feb 2022 | CNY | 11.6722 | 11.9167 | 11.4833 | 11.5722 | 11.5722 | -0.411 (-3.43%) | 10,401,946 |
| 11 Feb 2022 | CNY | 12.1556 | 12.4722 | 11.9278 | 11.9833 | 11.9833 | -0.356 (-2.88%) | 12,612,574 |
| 10 Feb 2022 | CNY | 12.1111 | 12.5833 | 11.9889 | 12.3389 | 12.3389 | +0.144 (+1.18%) | 14,572,701 |
| 9 Feb 2022 | CNY | 11.8611 | 12.3333 | 11.7278 | 12.1944 | 12.1944 | +0.367 (+3.10%) | 16,540,345 |
| 8 Feb 2022 | CNY | 11.6444 | 11.85 | 11.1167 | 11.8278 | 11.8278 | +0.172 (+1.48%) | 13,155,953 |
| 7 Feb 2022 | CNY | 12.1833 | 12.25 | 11.6 | 11.6556 | 11.6556 | -0.233 (-1.96%) | 13,448,381 |
| 28 Jan 2022 | CNY | 12.0333 | 12.2389 | 11.75 | 11.8889 | 11.8889 | -0.083 (-0.70%) | 12,990,013 |
| 27 Jan 2022 | CNY | 12.9556 | 12.9556 | 11.7167 | 11.9722 | 11.9722 | -0.983 (-7.59%) | 25,502,524 |
| 26 Jan 2022 | CNY | 13.3222 | 13.6111 | 12.5 | 12.9556 | 12.9556 | -0.367 (-2.75%) | 23,472,730 |
| 25 Jan 2022 | CNY | 14.0222 | 14.1833 | 13.2667 | 13.3222 | 13.3222 | -0.922 (-6.47%) | 30,513,862 |
| 24 Jan 2022 | CNY | 13.7667 | 14.6278 | 13.7333 | 14.2444 | 14.2444 | +0.267 (+1.91%) | 30,776,464 |
| 21 Jan 2022 | CNY | 13.8167 | 14.7222 | 13.7111 | 13.9778 | 13.9778 | -0.105 (-0.75%) | 31,861,909 |
| 20 Jan 2022 | CNY | 13.8889 | 14.85 | 13.8222 | 14.0833 | 14.0833 | -0.294 (-2.05%) | 37,698,921 |
| 19 Jan 2022 | CNY | 13.6667 | 14.3833 | 13.5 | 14.3778 | 14.3778 | +0.695 (+5.08%) | 39,765,673 |
| 18 Jan 2022 | CNY | 14.0944 | 14.5 | 13.6667 | 13.6833 | 13.6833 | -0.445 (-3.15%) | 37,732,953 |
| 17 Jan 2022 | CNY | 12.8889 | 14.7667 | 12.8167 | 14.1278 | 14.1278 | +1.472 (+11.63%) | 53,783,584 |
| 14 Jan 2022 | CNY | 12.5056 | 12.8056 | 12.3778 | 12.6556 | 12.6556 | +0.056 (+0.44%) | 9,002,205 |
| 13 Jan 2022 | CNY | 13.1667 | 13.3278 | 12.5944 | 12.6 | 12.6 | -0.133 (-1.05%) | 13,355,915 |
| 12 Jan 2022 | CNY | 12.5111 | 12.8778 | 12.4167 | 12.7333 | 12.7333 | +0.244 (+1.96%) | 9,236,277 |
| 11 Jan 2022 | CNY | 12.6667 | 12.8056 | 12.4389 | 12.4889 | 12.4889 | -0.239 (-1.88%) | 9,271,465 |
