| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Feb 2022 | CNY | 17.2 | 17.23 | 16.51 | 16.7 | 16.7 | -0.21 (-1.24%) | 4,855,237 |
| 24 Feb 2022 | CNY | 16.75 | 17.5 | 16.41 | 16.91 | 16.91 | +0.1 (+0.59%) | 10,621,816 |
| 23 Feb 2022 | CNY | 16.51 | 17.08 | 16.21 | 16.81 | 16.81 | +0.33 (+2.00%) | 5,933,064 |
| 22 Feb 2022 | CNY | 16.74 | 16.87 | 16.34 | 16.48 | 16.48 | -0.43 (-2.54%) | 4,631,203 |
| 21 Feb 2022 | CNY | 16.26 | 16.96 | 15.94 | 16.91 | 16.91 | +0.74 (+4.58%) | 7,781,625 |
| 18 Feb 2022 | CNY | 15.9 | 16.24 | 15.55 | 16.17 | 16.17 | +0.1 (+0.62%) | 5,069,103 |
| 17 Feb 2022 | CNY | 17.08 | 17.08 | 15.92 | 16.07 | 16.07 | -1.03 (-6.02%) | 9,309,053 |
| 16 Feb 2022 | CNY | 16.55 | 17.38 | 16.1 | 17.1 | 17.1 | +0.66 (+4.01%) | 9,506,764 |
| 15 Feb 2022 | CNY | 16.17 | 17 | 16 | 16.44 | 16.44 | +0.35 (+2.18%) | 6,986,736 |
| 14 Feb 2022 | CNY | 16.02 | 16.58 | 15.88 | 16.09 | 16.09 | -0.18 (-1.11%) | 5,206,588 |
| 11 Feb 2022 | CNY | 16.57 | 17.03 | 16.18 | 16.27 | 16.27 | -0.44 (-2.63%) | 6,665,509 |
| 10 Feb 2022 | CNY | 17.1 | 17.46 | 16.6 | 16.71 | 16.71 | -0.78 (-4.46%) | 8,614,382 |
| 9 Feb 2022 | CNY | 15.24 | 17.97 | 15.22 | 17.49 | 17.49 | +2.3 (+15.14%) | 15,344,914 |
| 8 Feb 2022 | CNY | 15.06 | 15.29 | 14.65 | 15.19 | 15.19 | +0.15 (+1.00%) | 2,900,655 |
| 7 Feb 2022 | CNY | 15.32 | 15.48 | 14.96 | 15.04 | 15.04 | -0.02 (-0.13%) | 2,862,855 |
| 28 Jan 2022 | CNY | 14.6 | 15.43 | 14.53 | 15.06 | 15.06 | +0.45 (+3.08%) | 3,799,327 |
| 27 Jan 2022 | CNY | 15.23 | 15.3 | 14.59 | 14.61 | 14.61 | -0.61 (-4.01%) | 4,112,936 |
| 26 Jan 2022 | CNY | 14.92 | 15.43 | 14.92 | 15.22 | 15.22 | +0.22 (+1.47%) | 4,168,442 |
| 25 Jan 2022 | CNY | 15.79 | 15.84 | 14.92 | 15 | 15 | -0.7 (-4.46%) | 5,502,246 |
| 24 Jan 2022 | CNY | 15.5 | 16.11 | 15.23 | 15.7 | 15.7 | +0.08 (+0.51%) | 5,993,908 |
| 21 Jan 2022 | CNY | 17.04 | 17.04 | 15.5 | 15.62 | 15.62 | -1.4 (-8.23%) | 11,564,823 |
| 20 Jan 2022 | CNY | 16.06 | 17.36 | 15.86 | 17.02 | 17.02 | +0.96 (+5.98%) | 12,799,525 |
| 19 Jan 2022 | CNY | 16.18 | 16.29 | 15.76 | 16.06 | 16.06 | -0.12 (-0.74%) | 6,648,024 |
| 18 Jan 2022 | CNY | 17.33 | 17.6 | 16.13 | 16.18 | 16.18 | -1.27 (-7.28%) | 12,519,180 |
| 17 Jan 2022 | CNY | 17.01 | 17.59 | 16.22 | 17.45 | 17.45 | -0.05 (-0.29%) | 14,643,026 |
| 14 Jan 2022 | CNY | 16.66 | 18.24 | 16.66 | 17.5 | 17.5 | +0.87 (+5.23%) | 19,048,620 |
| 13 Jan 2022 | CNY | 17.07 | 17.4 | 16.46 | 16.63 | 16.63 | -0.52 (-3.03%) | 12,588,791 |
| 12 Jan 2022 | CNY | 17.42 | 17.64 | 16.78 | 17.15 | 17.15 | -0.27 (-1.55%) | 14,468,625 |
| 11 Jan 2022 | CNY | 18.1 | 18.4 | 17.15 | 17.42 | 17.42 | -1.32 (-7.04%) | 17,993,741 |
| 10 Jan 2022 | CNY | 17 | 19.26 | 16.53 | 18.74 | 18.74 | +2.22 (+13.44%) | 27,766,563 |
