| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2022 | CNY | 16.63 | 17 | 15.88 | 16.98 | 16.98 | +0.04 (+0.24%) | 21,768,380 |
| 25 Feb 2022 | CNY | 17.05 | 17.32 | 16.83 | 16.94 | 16.94 | +0.02 (+0.12%) | 19,688,500 |
| 24 Feb 2022 | CNY | 17.68 | 18.44 | 16.5 | 16.92 | 16.92 | -1.02 (-5.69%) | 39,799,212 |
| 23 Feb 2022 | CNY | 20.08 | 20.08 | 17.94 | 17.94 | 17.94 | -1.16 (-6.07%) | 45,690,162 |
| 22 Feb 2022 | CNY | 18.12 | 19.17 | 17.78 | 19.1 | 19.1 | +0.8 (+4.37%) | 48,038,510 |
| 21 Feb 2022 | CNY | 18.08 | 19.25 | 17.71 | 18.3 | 18.3 | +0.73 (+4.15%) | 49,554,171 |
| 18 Feb 2022 | CNY | 16.52 | 17.57 | 16.48 | 17.57 | 17.57 | +0.84 (+5.02%) | 32,020,700 |
| 17 Feb 2022 | CNY | 17 | 17.08 | 16.65 | 16.73 | 16.73 | -0.49 (-2.85%) | 16,802,745 |
| 16 Feb 2022 | CNY | 17.18 | 17.37 | 16.85 | 17.22 | 17.22 | +0.26 (+1.53%) | 20,042,312 |
| 15 Feb 2022 | CNY | 17 | 17.18 | 16.65 | 16.96 | 16.96 | -0.21 (-1.22%) | 15,301,694 |
| 14 Feb 2022 | CNY | 16.8 | 17.44 | 16.52 | 17.17 | 17.17 | +0.25 (+1.48%) | 23,120,358 |
| 11 Feb 2022 | CNY | 17.3 | 17.36 | 16.7 | 16.92 | 16.92 | -0.24 (-1.40%) | 22,210,500 |
| 10 Feb 2022 | CNY | 16.74 | 17.6 | 16.56 | 17.16 | 17.16 | +0.17 (+1.00%) | 27,304,822 |
| 9 Feb 2022 | CNY | 16.56 | 17.4 | 16.4 | 16.99 | 16.99 | +0.44 (+2.66%) | 30,801,112 |
| 8 Feb 2022 | CNY | 16.21 | 16.65 | 16.09 | 16.55 | 16.55 | -0.31 (-1.84%) | 34,496,500 |
| 7 Feb 2022 | CNY | 14.58 | 16.92 | 14.16 | 16.86 | 16.86 | +2.76 (+19.57%) | 49,600,407 |
| 28 Jan 2022 | CNY | 14.06 | 14.36 | 13.7 | 14.1 | 14.1 | +0.1 (+0.71%) | 13,059,400 |
| 27 Jan 2022 | CNY | 15.14 | 15.3 | 13.96 | 14 | 14 | -1.33 (-8.68%) | 21,242,700 |
| 26 Jan 2022 | CNY | 16.32 | 16.55 | 15.11 | 15.33 | 15.33 | -0.9 (-5.55%) | 21,057,642 |
| 25 Jan 2022 | CNY | 16.85 | 17.2 | 16.06 | 16.23 | 16.23 | -1 (-5.80%) | 24,351,151 |
| 24 Jan 2022 | CNY | 17.05 | 18.1 | 17.01 | 17.23 | 17.23 | +0.27 (+1.59%) | 26,501,771 |
| 21 Jan 2022 | CNY | 17.58 | 17.88 | 16.63 | 16.96 | 16.96 | -1.07 (-5.93%) | 31,194,497 |
| 20 Jan 2022 | CNY | 17.5 | 18.79 | 16.9 | 18.03 | 18.03 | +0.74 (+4.28%) | 47,508,395 |
| 19 Jan 2022 | CNY | 16.1 | 17.73 | 16.06 | 17.29 | 17.29 | +1.02 (+6.27%) | 36,864,962 |
| 18 Jan 2022 | CNY | 16.88 | 16.88 | 16.23 | 16.27 | 16.27 | -0.16 (-0.97%) | 22,434,403 |
| 17 Jan 2022 | CNY | 15.55 | 16.57 | 15.55 | 16.43 | 16.43 | +0.83 (+5.32%) | 18,499,870 |
| 14 Jan 2022 | CNY | 15.9 | 16.08 | 15.55 | 15.6 | 15.6 | -0.39 (-2.44%) | 9,982,555 |
| 13 Jan 2022 | CNY | 16.43 | 16.46 | 15.98 | 15.99 | 15.99 | -0.23 (-1.42%) | 9,245,993 |
| 12 Jan 2022 | CNY | 15.96 | 16.39 | 15.96 | 16.22 | 16.22 | +0.28 (+1.76%) | 8,798,106 |
| 11 Jan 2022 | CNY | 16.11 | 16.26 | 15.85 | 15.94 | 15.94 | -0.17 (-1.06%) | 8,003,765 |
