| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2022 | CNY | 18.05 | 18.5167 | 17.6 | 18.1667 | 18.1667 | -0.005 (-0.03%) | 4,046,533 |
| 21 Feb 2022 | CNY | 18.2444 | 18.3278 | 17.8944 | 18.1722 | 18.1722 | -0.061 (-0.34%) | 3,379,140 |
| 18 Feb 2022 | CNY | 17.9444 | 18.4222 | 17.7778 | 18.2333 | 18.2333 | +0.155 (+0.86%) | 5,585,353 |
| 17 Feb 2022 | CNY | 17.1944 | 19.4389 | 17.1944 | 18.0778 | 18.0778 | +0.878 (+5.10%) | 10,317,265 |
| 16 Feb 2022 | CNY | 16.4444 | 17.5833 | 16.4444 | 17.2 | 17.2 | +0.917 (+5.63%) | 5,201,100 |
| 15 Feb 2022 | CNY | 16.3611 | 16.6389 | 16.0889 | 16.2833 | 16.2833 | -0.122 (-0.75%) | 2,549,808 |
| 14 Feb 2022 | CNY | 16.2667 | 16.5833 | 16.0722 | 16.4056 | 16.4056 | -0.072 (-0.44%) | 2,657,736 |
| 11 Feb 2022 | CNY | 16.8889 | 16.9889 | 16.3944 | 16.4778 | 16.4778 | -0.539 (-3.17%) | 3,746,520 |
| 10 Feb 2022 | CNY | 17.3889 | 17.5833 | 16.8944 | 17.0167 | 17.0167 | -0.261 (-1.51%) | 4,042,296 |
| 9 Feb 2022 | CNY | 17.0667 | 17.3389 | 16.7556 | 17.2778 | 17.2778 | +0.211 (+1.24%) | 3,144,060 |
| 8 Feb 2022 | CNY | 16.9111 | 17.15 | 16.6611 | 17.0667 | 17.0667 | +0.217 (+1.29%) | 2,728,008 |
| 7 Feb 2022 | CNY | 17.1667 | 17.3944 | 16.8111 | 16.85 | 16.85 | -0.039 (-0.23%) | 2,833,642 |
| 28 Jan 2022 | CNY | 17.1444 | 17.4722 | 16.7 | 16.8889 | 16.8889 | -0.211 (-1.23%) | 3,745,836 |
| 27 Jan 2022 | CNY | 17.5 | 17.7389 | 17.0556 | 17.1 | 17.1 | -0.378 (-2.16%) | 3,755,988 |
| 26 Jan 2022 | CNY | 17.1667 | 17.6667 | 17.1667 | 17.4778 | 17.4778 | +0.406 (+2.38%) | 4,564,548 |
| 25 Jan 2022 | CNY | 17.8056 | 17.9833 | 17.0278 | 17.0722 | 17.0722 | -0.889 (-4.95%) | 4,159,368 |
| 24 Jan 2022 | CNY | 18.0111 | 18.2056 | 17.7722 | 17.9611 | 17.9611 | -0.122 (-0.68%) | 4,517,640 |
| 21 Jan 2022 | CNY | 18.4556 | 18.7722 | 18.05 | 18.0833 | 18.0833 | -0.372 (-2.02%) | 4,232,340 |
| 20 Jan 2022 | CNY | 19.5444 | 19.6778 | 18.3389 | 18.4556 | 18.4556 | -1.128 (-5.76%) | 5,022,036 |
| 19 Jan 2022 | CNY | 19.7944 | 20.0667 | 19.2778 | 19.5833 | 19.5833 | -0.306 (-1.54%) | 3,398,940 |
| 18 Jan 2022 | CNY | 20.4444 | 20.4444 | 19.8333 | 19.8889 | 19.8889 | -0.4 (-1.97%) | 3,276,144 |
| 17 Jan 2022 | CNY | 19.6278 | 20.5889 | 19.4889 | 20.2889 | 20.2889 | +0.678 (+3.46%) | 4,569,553 |
| 14 Jan 2022 | CNY | 19.8889 | 20.1056 | 19.5389 | 19.6111 | 19.6111 | -0.289 (-1.45%) | 3,446,892 |
| 13 Jan 2022 | CNY | 20.4278 | 20.8333 | 19.8778 | 19.9 | 19.9 | -0.467 (-2.29%) | 4,367,962 |
| 12 Jan 2022 | CNY | 20.3278 | 20.75 | 20.0833 | 20.3667 | 20.3667 | +0.039 (+0.19%) | 4,693,104 |
| 11 Jan 2022 | CNY | 21.5722 | 21.7722 | 20.2167 | 20.3278 | 20.3278 | -1.283 (-5.94%) | 8,686,922 |
| 10 Jan 2022 | CNY | 21.9611 | 22.05 | 21.2222 | 21.6111 | 21.6111 | -0.333 (-1.52%) | 5,868,000 |
| 7 Jan 2022 | CNY | 22.6556 | 23.0222 | 21.7778 | 21.9444 | 21.9444 | -0.711 (-3.14%) | 4,208,868 |
| 6 Jan 2022 | CNY | 22.5 | 23.1111 | 22.0167 | 22.6556 | 22.6556 | +0.489 (+2.21%) | 4,531,752 |
| 5 Jan 2022 | CNY | 22.8611 | 23.1222 | 21.6667 | 22.1667 | 22.1667 | -0.694 (-3.04%) | 6,934,608 |
