| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Feb 2022 | CNY | 13.28 | 13.02 | 13.12 | 13.07 | 13.07 | -0.14 (-1.06%) | 632,200 |
| 16 Feb 2022 | CNY | 13.23 | 12.82 | 12.96 | 13.21 | 13.21 | +0.16 (+1.23%) | 936,210 |
| 15 Feb 2022 | CNY | 13.05 | 12.62 | 12.84 | 13.05 | 13.05 | +0.16 (+1.24%) | 767,700 |
| 14 Feb 2022 | CNY | 13.09 | 12.68 | 12.7 | 12.89 | 12.89 | +0.07 (+0.55%) | 597,700 |
| 11 Feb 2022 | CNY | 13.25 | 12.71 | 13.15 | 12.82 | 12.82 | -0.39 (-2.95%) | 862,500 |
| 10 Feb 2022 | CNY | 13.41 | 13.12 | 13.28 | 13.21 | 13.21 | -0.12 (-0.90%) | 793,100 |
| 9 Feb 2022 | CNY | 13.42 | 13.13 | 13.21 | 13.33 | 13.33 | +0.17 (+1.29%) | 960,200 |
| 8 Feb 2022 | CNY | 13.2 | 12.72 | 12.81 | 13.16 | 13.16 | +0.35 (+2.73%) | 959,800 |
| 7 Feb 2022 | CNY | 13.05 | 12.63 | 12.98 | 12.81 | 12.81 | +0.13 (+1.03%) | 658,300 |
| 28 Jan 2022 | CNY | 12.88 | 12.38 | 12.6 | 12.68 | 12.68 | +0.33 (+2.67%) | 1,114,010 |
| 27 Jan 2022 | CNY | 13.31 | 12.26 | 13.16 | 12.35 | 12.35 | -1.09 (-8.11%) | 2,197,300 |
| 26 Jan 2022 | CNY | 13.65 | 13.22 | 13.43 | 13.44 | 13.44 | -0.02 (-0.15%) | 775,500 |
| 25 Jan 2022 | CNY | 13.86 | 13.14 | 13.7 | 13.46 | 13.46 | -0.27 (-1.97%) | 1,551,000 |
| 24 Jan 2022 | CNY | 14.19 | 13.72 | 14.05 | 13.73 | 13.73 | -0.45 (-3.17%) | 1,187,810 |
| 21 Jan 2022 | CNY | 14.43 | 14.12 | 14.18 | 14.18 | 14.18 | -0.06 (-0.42%) | 1,161,900 |
| 20 Jan 2022 | CNY | 14.99 | 14.18 | 14.99 | 14.24 | 14.24 | -0.67 (-4.49%) | 2,508,940 |
| 19 Jan 2022 | CNY | 15.07 | 14.51 | 14.55 | 14.91 | 14.91 | +0.23 (+1.57%) | 3,073,000 |
| 18 Jan 2022 | CNY | 15.26 | 14.53 | 15.26 | 14.68 | 14.68 | -0.65 (-4.24%) | 4,624,300 |
| 17 Jan 2022 | CNY | 15.7 | 14.34 | 14.38 | 15.33 | 15.33 | +0.93 (+6.46%) | 6,020,990 |
| 14 Jan 2022 | CNY | 14.78 | 14.37 | 14.51 | 14.4 | 14.4 | -0.26 (-1.77%) | 1,306,900 |
| 13 Jan 2022 | CNY | 14.87 | 14.65 | 14.8 | 14.66 | 14.66 | -0.08 (-0.54%) | 1,429,900 |
| 12 Jan 2022 | CNY | 14.77 | 14.5 | 14.55 | 14.74 | 14.74 | +0.26 (+1.80%) | 1,462,000 |
| 11 Jan 2022 | CNY | 14.66 | 14.38 | 14.49 | 14.48 | 14.48 | 0.0 (0.0%) | 886,500 |
| 10 Jan 2022 | CNY | 14.65 | 14.13 | 14.32 | 14.48 | 14.48 | +0.17 (+1.19%) | 1,317,700 |
| 7 Jan 2022 | CNY | 14.75 | 14.25 | 14.64 | 14.31 | 14.31 | -0.32 (-2.19%) | 1,773,600 |
| 6 Jan 2022 | CNY | 14.84 | 14.5 | 14.69 | 14.63 | 14.63 | -0.05 (-0.34%) | 1,774,320 |
| 5 Jan 2022 | CNY | 14.77 | 14.42 | 14.71 | 14.68 | 14.68 | -0.02 (-0.14%) | 1,722,700 |
| 4 Jan 2022 | CNY | 14.73 | 14.27 | 14.41 | 14.7 | 14.7 | +0.29 (+2.01%) | 2,394,800 |
| 31 Dec 2021 | CNY | 14.45 | 14.21 | 14.26 | 14.41 | 14.41 | +0.15 (+1.05%) | 1,669,500 |
| 30 Dec 2021 | CNY | 14.39 | 14.12 | 14.2 | 14.26 | 14.26 | +0.09 (+0.64%) | 1,391,800 |
