| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2022 | CNY | 21.19 | 21.46 | 20.6 | 20.98 | 20.98 | -0.05 (-0.24%) | 5,257,257 |
| 21 Feb 2022 | CNY | 18.94 | 21.17 | 18.92 | 21.03 | 21.03 | +2.09 (+11.03%) | 6,977,248 |
| 18 Feb 2022 | CNY | 18.37 | 19.28 | 18.2 | 18.94 | 18.94 | +0.55 (+2.99%) | 2,602,897 |
| 17 Feb 2022 | CNY | 18.2 | 18.78 | 18.15 | 18.39 | 18.39 | +0.17 (+0.93%) | 2,255,828 |
| 16 Feb 2022 | CNY | 17.61 | 18.36 | 17.59 | 18.22 | 18.22 | +0.63 (+3.58%) | 1,630,421 |
| 15 Feb 2022 | CNY | 17.79 | 17.93 | 17.52 | 17.59 | 17.59 | -0.2 (-1.12%) | 892,818 |
| 14 Feb 2022 | CNY | 17.6 | 17.98 | 17.6 | 17.79 | 17.79 | +0.13 (+0.74%) | 775,566 |
| 11 Feb 2022 | CNY | 18.13 | 18.25 | 17.6 | 17.66 | 17.66 | -0.47 (-2.59%) | 1,215,900 |
| 10 Feb 2022 | CNY | 18.24 | 18.26 | 17.5 | 18.13 | 18.13 | -0.1 (-0.55%) | 1,106,600 |
| 9 Feb 2022 | CNY | 18.17 | 18.34 | 18.09 | 18.23 | 18.23 | +0.03 (+0.16%) | 860,100 |
| 8 Feb 2022 | CNY | 17.84 | 18.28 | 17.69 | 18.2 | 18.2 | +0.36 (+2.02%) | 1,062,066 |
| 7 Feb 2022 | CNY | 17.77 | 18.06 | 17.53 | 17.84 | 17.84 | +0.32 (+1.83%) | 1,028,400 |
| 28 Jan 2022 | CNY | 17.3 | 17.72 | 17.3 | 17.52 | 17.52 | +0.33 (+1.92%) | 1,135,077 |
| 27 Jan 2022 | CNY | 18.2 | 18.25 | 17.18 | 17.19 | 17.19 | -0.94 (-5.18%) | 1,777,611 |
| 26 Jan 2022 | CNY | 18.17 | 18.39 | 17.9 | 18.13 | 18.13 | -0.06 (-0.33%) | 1,130,011 |
| 25 Jan 2022 | CNY | 19.35 | 19.35 | 18.1 | 18.19 | 18.19 | -0.96 (-5.01%) | 1,583,368 |
| 24 Jan 2022 | CNY | 19.51 | 19.74 | 19.11 | 19.15 | 19.15 | -0.34 (-1.74%) | 950,500 |
| 21 Jan 2022 | CNY | 20.01 | 20.13 | 19.29 | 19.49 | 19.49 | -0.36 (-1.81%) | 1,357,366 |
| 20 Jan 2022 | CNY | 20.84 | 20.84 | 19.85 | 19.85 | 19.85 | -0.95 (-4.57%) | 1,852,760 |
| 19 Jan 2022 | CNY | 20.41 | 20.93 | 20.3 | 20.8 | 20.8 | +0.32 (+1.56%) | 1,486,756 |
| 18 Jan 2022 | CNY | 21.11 | 21.28 | 20.41 | 20.48 | 20.48 | -0.66 (-3.12%) | 2,406,625 |
| 17 Jan 2022 | CNY | 20.21 | 21.25 | 20 | 21.14 | 21.14 | +0.83 (+4.09%) | 2,755,970 |
| 14 Jan 2022 | CNY | 21.01 | 21.38 | 20.27 | 20.31 | 20.31 | -0.95 (-4.47%) | 3,310,448 |
| 13 Jan 2022 | CNY | 21.59 | 21.73 | 21.14 | 21.26 | 21.26 | 0.0 (0.0%) | 1,888,232 |
| 12 Jan 2022 | CNY | 21.2 | 21.5 | 21.16 | 21.26 | 21.26 | +0.02 (+0.09%) | 1,431,954 |
| 11 Jan 2022 | CNY | 21.18 | 21.56 | 21.08 | 21.24 | 21.24 | +0.05 (+0.24%) | 1,926,322 |
| 10 Jan 2022 | CNY | 21 | 21.47 | 21 | 21.19 | 21.19 | +0.11 (+0.52%) | 1,714,500 |
| 7 Jan 2022 | CNY | 21.11 | 21.67 | 21 | 21.08 | 21.08 | -0.05 (-0.24%) | 3,045,597 |
| 6 Jan 2022 | CNY | 21.5 | 21.61 | 21.05 | 21.13 | 21.13 | -0.38 (-1.77%) | 2,849,366 |
| 5 Jan 2022 | CNY | 20.7 | 21.94 | 20.51 | 21.51 | 21.51 | +0.81 (+3.91%) | 5,479,908 |
