| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Mar 2022 | CNY | 13.46 | 13.57 | 13.28 | 13.39 | 13.39 | -0.08 (-0.59%) | 883,000 |
| 4 Mar 2022 | CNY | 13.79 | 13.9 | 13.4 | 13.47 | 13.47 | -0.38 (-2.74%) | 1,337,170 |
| 3 Mar 2022 | CNY | 14.03 | 14.09 | 13.8 | 13.85 | 13.85 | -0.15 (-1.07%) | 1,735,800 |
| 2 Mar 2022 | CNY | 14.03 | 14.19 | 13.89 | 14 | 14 | -0.53 (-3.65%) | 3,895,850 |
| 1 Mar 2022 | CNY | 13.78 | 14.61 | 13.71 | 14.53 | 14.53 | +0.73 (+5.29%) | 4,315,640 |
| 28 Feb 2022 | CNY | 14.13 | 14.15 | 13.6 | 13.8 | 13.8 | -0.2 (-1.43%) | 905,470 |
| 25 Feb 2022 | CNY | 13.8 | 14.13 | 13.71 | 14 | 14 | +0.1 (+0.72%) | 1,910,110 |
| 24 Feb 2022 | CNY | 13.61 | 14.08 | 13.39 | 13.9 | 13.9 | +0.19 (+1.39%) | 3,183,700 |
| 23 Feb 2022 | CNY | 13.33 | 13.79 | 13.22 | 13.71 | 13.71 | +0.38 (+2.85%) | 1,996,500 |
| 22 Feb 2022 | CNY | 13.16 | 13.34 | 12.91 | 13.33 | 13.33 | +0.12 (+0.91%) | 890,400 |
| 21 Feb 2022 | CNY | 12.99 | 13.29 | 12.99 | 13.21 | 13.21 | +0.16 (+1.23%) | 623,370 |
| 18 Feb 2022 | CNY | 13.11 | 13.11 | 12.88 | 13.05 | 13.05 | -0.02 (-0.15%) | 500,900 |
| 17 Feb 2022 | CNY | 13.12 | 13.28 | 13.02 | 13.07 | 13.07 | -0.14 (-1.06%) | 632,200 |
| 16 Feb 2022 | CNY | 12.96 | 13.23 | 12.82 | 13.21 | 13.21 | +0.16 (+1.23%) | 936,210 |
| 15 Feb 2022 | CNY | 12.84 | 13.05 | 12.62 | 13.05 | 13.05 | +0.16 (+1.24%) | 767,700 |
| 14 Feb 2022 | CNY | 12.7 | 13.09 | 12.68 | 12.89 | 12.89 | +0.07 (+0.55%) | 597,700 |
| 11 Feb 2022 | CNY | 13.15 | 13.25 | 12.71 | 12.82 | 12.82 | -0.39 (-2.95%) | 862,500 |
| 10 Feb 2022 | CNY | 13.28 | 13.41 | 13.12 | 13.21 | 13.21 | -0.12 (-0.90%) | 793,100 |
| 9 Feb 2022 | CNY | 13.21 | 13.42 | 13.13 | 13.33 | 13.33 | +0.17 (+1.29%) | 960,200 |
| 8 Feb 2022 | CNY | 12.81 | 13.2 | 12.72 | 13.16 | 13.16 | +0.35 (+2.73%) | 959,800 |
| 7 Feb 2022 | CNY | 12.98 | 13.05 | 12.63 | 12.81 | 12.81 | +0.13 (+1.03%) | 658,300 |
| 28 Jan 2022 | CNY | 12.6 | 12.88 | 12.38 | 12.68 | 12.68 | +0.33 (+2.67%) | 1,114,010 |
| 27 Jan 2022 | CNY | 13.16 | 13.31 | 12.26 | 12.35 | 12.35 | -1.09 (-8.11%) | 2,197,300 |
| 26 Jan 2022 | CNY | 13.43 | 13.65 | 13.22 | 13.44 | 13.44 | -0.02 (-0.15%) | 775,500 |
| 25 Jan 2022 | CNY | 13.7 | 13.86 | 13.14 | 13.46 | 13.46 | -0.27 (-1.97%) | 1,551,000 |
| 24 Jan 2022 | CNY | 14.05 | 14.19 | 13.72 | 13.73 | 13.73 | -0.45 (-3.17%) | 1,187,810 |
| 21 Jan 2022 | CNY | 14.18 | 14.43 | 14.12 | 14.18 | 14.18 | -0.06 (-0.42%) | 1,161,900 |
| 20 Jan 2022 | CNY | 14.99 | 14.99 | 14.18 | 14.24 | 14.24 | -0.67 (-4.49%) | 2,508,940 |
| 19 Jan 2022 | CNY | 14.55 | 15.07 | 14.51 | 14.91 | 14.91 | +0.23 (+1.57%) | 3,073,000 |
| 18 Jan 2022 | CNY | 15.26 | 15.26 | 14.53 | 14.68 | 14.68 | -0.65 (-4.24%) | 4,624,300 |
