| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2022 | CNY | 16.33 | 16.53 | 15.97 | 16.29 | 16.29 | -0.09 (-0.55%) | 930,699 |
| 25 Feb 2022 | CNY | 16.33 | 16.77 | 16.3 | 16.38 | 16.38 | +0.1 (+0.61%) | 1,097,400 |
| 24 Feb 2022 | CNY | 16.7 | 16.99 | 15.98 | 16.28 | 16.28 | -0.45 (-2.69%) | 2,049,301 |
| 23 Feb 2022 | CNY | 16.8 | 16.84 | 16.46 | 16.73 | 16.73 | +0.12 (+0.72%) | 1,107,200 |
| 22 Feb 2022 | CNY | 16.85 | 16.87 | 16.45 | 16.61 | 16.61 | -0.29 (-1.72%) | 1,765,600 |
| 21 Feb 2022 | CNY | 16.78 | 16.98 | 16.71 | 16.9 | 16.9 | +0.01 (+0.06%) | 1,265,800 |
| 18 Feb 2022 | CNY | 16.26 | 16.94 | 16.25 | 16.89 | 16.89 | +0.38 (+2.30%) | 2,247,100 |
| 17 Feb 2022 | CNY | 16.3 | 16.87 | 16.25 | 16.51 | 16.51 | +0.14 (+0.86%) | 2,359,300 |
| 16 Feb 2022 | CNY | 15.89 | 16.64 | 15.89 | 16.37 | 16.37 | +0.63 (+4.00%) | 2,053,400 |
| 15 Feb 2022 | CNY | 15.83 | 16.1 | 15.6 | 15.74 | 15.74 | -0.1 (-0.63%) | 945,700 |
| 14 Feb 2022 | CNY | 15.65 | 16.03 | 15.3 | 15.84 | 15.84 | +0.21 (+1.34%) | 1,390,000 |
| 11 Feb 2022 | CNY | 16.01 | 16.19 | 15.61 | 15.63 | 15.63 | -0.47 (-2.92%) | 1,182,800 |
| 10 Feb 2022 | CNY | 16.29 | 16.56 | 15.98 | 16.1 | 16.1 | -0.09 (-0.56%) | 954,200 |
| 9 Feb 2022 | CNY | 16.17 | 16.39 | 16.05 | 16.19 | 16.19 | +0.03 (+0.19%) | 962,700 |
| 8 Feb 2022 | CNY | 16.05 | 16.2 | 15.93 | 16.16 | 16.16 | +0.25 (+1.57%) | 891,247 |
| 7 Feb 2022 | CNY | 15.84 | 16.08 | 15.53 | 15.91 | 15.91 | +0.38 (+2.45%) | 845,900 |
| 28 Jan 2022 | CNY | 15.23 | 15.67 | 15.23 | 15.53 | 15.53 | +0.36 (+2.37%) | 827,500 |
| 27 Jan 2022 | CNY | 15.82 | 15.82 | 15.17 | 15.17 | 15.17 | -0.53 (-3.38%) | 1,208,078 |
| 26 Jan 2022 | CNY | 15.62 | 15.88 | 15.31 | 15.7 | 15.7 | +0.06 (+0.38%) | 833,200 |
| 25 Jan 2022 | CNY | 16.56 | 16.56 | 15.64 | 15.64 | 15.64 | -0.93 (-5.61%) | 1,322,700 |
| 24 Jan 2022 | CNY | 16.65 | 16.85 | 16.39 | 16.57 | 16.57 | -0.24 (-1.43%) | 1,060,732 |
| 21 Jan 2022 | CNY | 16.75 | 17.02 | 16.61 | 16.81 | 16.81 | +0.06 (+0.36%) | 910,700 |
| 20 Jan 2022 | CNY | 17.75 | 17.75 | 16.7 | 16.75 | 16.75 | -0.85 (-4.83%) | 2,759,100 |
| 19 Jan 2022 | CNY | 17.2 | 17.65 | 17.2 | 17.6 | 17.6 | +0.38 (+2.21%) | 1,758,900 |
| 18 Jan 2022 | CNY | 17.73 | 17.73 | 17.12 | 17.22 | 17.22 | -0.36 (-2.05%) | 1,987,800 |
| 17 Jan 2022 | CNY | 17.04 | 17.68 | 17.04 | 17.58 | 17.58 | +0.45 (+2.63%) | 1,294,567 |
| 14 Jan 2022 | CNY | 17.69 | 17.85 | 17.12 | 17.13 | 17.13 | -0.57 (-3.22%) | 1,647,900 |
| 13 Jan 2022 | CNY | 17.6 | 17.89 | 17.58 | 17.7 | 17.7 | -0.01 (-0.06%) | 1,627,500 |
| 12 Jan 2022 | CNY | 17.36 | 17.83 | 17.36 | 17.71 | 17.71 | +0.34 (+1.96%) | 1,936,100 |
| 11 Jan 2022 | CNY | 17.26 | 17.79 | 17.25 | 17.37 | 17.37 | +0.05 (+0.29%) | 1,393,879 |
