| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Feb 2022 | CNY | 17.05 | 17.4 | 17.02 | 17.2 | 17.2 | +0.02 (+0.12%) | 3,659,637 |
| 17 Feb 2022 | CNY | 17.12 | 17.3 | 17.01 | 17.18 | 17.18 | +0.04 (+0.23%) | 5,198,824 |
| 16 Feb 2022 | CNY | 16.55 | 17.35 | 16.42 | 17.14 | 17.14 | +0.61 (+3.69%) | 6,956,298 |
| 15 Feb 2022 | CNY | 16.31 | 16.71 | 16.14 | 16.53 | 16.53 | +0.18 (+1.10%) | 4,127,982 |
| 14 Feb 2022 | CNY | 15.72 | 16.56 | 15.69 | 16.35 | 16.35 | +0.69 (+4.41%) | 6,244,980 |
| 11 Feb 2022 | CNY | 15.96 | 15.96 | 15.52 | 15.66 | 15.66 | -0.26 (-1.63%) | 3,121,888 |
| 10 Feb 2022 | CNY | 15.77 | 16.06 | 15.66 | 15.92 | 15.92 | +0.14 (+0.89%) | 3,422,453 |
| 9 Feb 2022 | CNY | 15.83 | 15.88 | 15.6 | 15.78 | 15.78 | 0.0 (0.0%) | 3,256,743 |
| 8 Feb 2022 | CNY | 15.55 | 15.78 | 15.42 | 15.78 | 15.78 | +0.17 (+1.09%) | 4,005,099 |
| 7 Feb 2022 | CNY | 14.97 | 15.76 | 14.9 | 15.61 | 15.61 | +0.85 (+5.76%) | 6,865,388 |
| 28 Jan 2022 | CNY | 14.5 | 15.03 | 14.41 | 14.76 | 14.76 | +0.35 (+2.43%) | 5,542,308 |
| 27 Jan 2022 | CNY | 14.9 | 14.97 | 14.4 | 14.41 | 14.41 | -0.47 (-3.16%) | 5,248,673 |
| 26 Jan 2022 | CNY | 15.25 | 15.55 | 14.86 | 14.88 | 14.88 | -0.44 (-2.87%) | 7,431,056 |
| 25 Jan 2022 | CNY | 16.3 | 16.36 | 15.25 | 15.32 | 15.32 | -1.1 (-6.70%) | 8,753,312 |
| 24 Jan 2022 | CNY | 16.41 | 16.56 | 15.94 | 16.42 | 16.42 | -0.1 (-0.61%) | 5,978,348 |
| 21 Jan 2022 | CNY | 16.59 | 16.92 | 16.43 | 16.52 | 16.52 | -0.12 (-0.72%) | 4,813,144 |
| 20 Jan 2022 | CNY | 16.98 | 17.13 | 16.59 | 16.64 | 16.64 | -0.29 (-1.71%) | 4,930,364 |
| 19 Jan 2022 | CNY | 16.8 | 17 | 16.72 | 16.93 | 16.93 | +0.06 (+0.36%) | 5,334,152 |
| 18 Jan 2022 | CNY | 17.56 | 17.69 | 16.8 | 16.87 | 16.87 | -0.48 (-2.77%) | 8,637,327 |
| 17 Jan 2022 | CNY | 17.55 | 17.82 | 17.26 | 17.35 | 17.35 | -0.3 (-1.70%) | 8,000,639 |
| 14 Jan 2022 | CNY | 17.25 | 17.84 | 17.18 | 17.65 | 17.65 | +0.46 (+2.68%) | 9,929,926 |
| 13 Jan 2022 | CNY | 17.58 | 17.95 | 17 | 17.19 | 17.19 | -0.39 (-2.22%) | 14,849,899 |
| 12 Jan 2022 | CNY | 18.01 | 18.44 | 17.35 | 17.58 | 17.58 | +1.1 (+6.67%) | 24,139,681 |
| 11 Jan 2022 | CNY | 16.39 | 16.65 | 16.38 | 16.48 | 16.48 | +0.09 (+0.55%) | 5,239,437 |
| 10 Jan 2022 | CNY | 16.12 | 16.49 | 15.78 | 16.39 | 16.39 | +0.27 (+1.67%) | 4,793,945 |
| 7 Jan 2022 | CNY | 16.46 | 16.64 | 16.07 | 16.12 | 16.12 | -0.4 (-2.42%) | 5,872,609 |
| 6 Jan 2022 | CNY | 16.34 | 16.72 | 16.21 | 16.52 | 16.52 | +0.18 (+1.10%) | 6,116,019 |
| 5 Jan 2022 | CNY | 16.29 | 16.45 | 16.16 | 16.34 | 16.34 | +0.05 (+0.31%) | 5,686,380 |
| 4 Jan 2022 | CNY | 15.96 | 16.42 | 15.83 | 16.29 | 16.29 | +0.4 (+2.52%) | 6,983,391 |
| 31 Dec 2021 | CNY | 16.06 | 16.15 | 15.86 | 15.89 | 15.89 | -0.08 (-0.50%) | 3,728,173 |
