| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Feb 2022 | CNY | 16.88 | 17.19 | 16.77 | 16.99 | 16.99 | +0.34 (+2.04%) | 1,852,080 |
| 24 Feb 2022 | CNY | 17.11 | 17.35 | 16.45 | 16.65 | 16.65 | -0.45 (-2.63%) | 2,620,970 |
| 23 Feb 2022 | CNY | 16.81 | 17.16 | 16.78 | 17.1 | 17.1 | +0.21 (+1.24%) | 1,740,846 |
| 22 Feb 2022 | CNY | 17.02 | 17.1 | 16.81 | 16.89 | 16.89 | -0.21 (-1.23%) | 1,619,828 |
| 21 Feb 2022 | CNY | 16.71 | 17.18 | 16.62 | 17.1 | 17.1 | +0.39 (+2.33%) | 2,035,759 |
| 18 Feb 2022 | CNY | 16.6 | 16.78 | 16.46 | 16.71 | 16.71 | -0.01 (-0.06%) | 1,201,103 |
| 17 Feb 2022 | CNY | 16.7 | 17.07 | 16.63 | 16.72 | 16.72 | -0.01 (-0.06%) | 2,107,734 |
| 16 Feb 2022 | CNY | 16.54 | 16.78 | 16.53 | 16.73 | 16.73 | +0.24 (+1.46%) | 1,371,159 |
| 15 Feb 2022 | CNY | 16.57 | 16.57 | 16.18 | 16.49 | 16.49 | +0.14 (+0.86%) | 1,151,400 |
| 14 Feb 2022 | CNY | 16.22 | 16.65 | 16.15 | 16.35 | 16.35 | -0.04 (-0.24%) | 1,055,735 |
| 11 Feb 2022 | CNY | 16.8 | 16.87 | 16.35 | 16.39 | 16.39 | -0.54 (-3.19%) | 1,697,500 |
| 10 Feb 2022 | CNY | 17.36 | 17.4 | 16.8 | 16.93 | 16.93 | -0.37 (-2.14%) | 1,829,370 |
| 9 Feb 2022 | CNY | 17.46 | 17.46 | 17.13 | 17.3 | 17.3 | -0.01 (-0.06%) | 1,861,138 |
| 8 Feb 2022 | CNY | 17.07 | 17.42 | 16.9 | 17.31 | 17.31 | +0.43 (+2.55%) | 2,072,502 |
| 7 Feb 2022 | CNY | 16.83 | 17.16 | 16.64 | 16.88 | 16.88 | +0.36 (+2.18%) | 1,672,536 |
| 28 Jan 2022 | CNY | 16.49 | 16.78 | 16.21 | 16.52 | 16.52 | +0.27 (+1.66%) | 1,503,741 |
| 27 Jan 2022 | CNY | 16.89 | 17.17 | 16.19 | 16.25 | 16.25 | -0.64 (-3.79%) | 2,165,209 |
| 26 Jan 2022 | CNY | 16.55 | 17.02 | 16.55 | 16.89 | 16.89 | +0.34 (+2.05%) | 2,245,830 |
| 25 Jan 2022 | CNY | 18.05 | 18.27 | 16.54 | 16.55 | 16.55 | -1.86 (-10.10%) | 4,690,934 |
| 24 Jan 2022 | CNY | 18.58 | 18.99 | 18.4 | 18.41 | 18.41 | -0.6 (-3.16%) | 2,507,659 |
| 21 Jan 2022 | CNY | 19.55 | 20.17 | 18.68 | 19.01 | 19.01 | -0.4 (-2.06%) | 4,655,767 |
| 20 Jan 2022 | CNY | 20.1 | 20.28 | 19.22 | 19.41 | 19.41 | -1.32 (-6.37%) | 7,209,267 |
| 19 Jan 2022 | CNY | 19.11 | 22.1 | 18.77 | 20.73 | 20.73 | +2.23 (+12.05%) | 12,611,340 |
| 18 Jan 2022 | CNY | 18.37 | 18.5 | 18.01 | 18.5 | 18.5 | +0.15 (+0.82%) | 1,840,056 |
| 17 Jan 2022 | CNY | 17.96 | 18.43 | 17.82 | 18.35 | 18.35 | +0.39 (+2.17%) | 1,469,745 |
| 14 Jan 2022 | CNY | 18.38 | 18.6 | 17.91 | 17.96 | 17.96 | -0.37 (-2.02%) | 1,667,082 |
| 13 Jan 2022 | CNY | 18.8 | 18.8 | 18.33 | 18.33 | 18.33 | -0.35 (-1.87%) | 1,475,947 |
| 12 Jan 2022 | CNY | 17.93 | 18.75 | 17.93 | 18.68 | 18.68 | +0.7 (+3.89%) | 2,830,848 |
| 11 Jan 2022 | CNY | 18.03 | 18.31 | 17.94 | 17.98 | 17.98 | +0.05 (+0.28%) | 1,549,504 |
| 10 Jan 2022 | CNY | 17.8 | 18.05 | 17.39 | 17.93 | 17.93 | +0.18 (+1.01%) | 1,654,910 |
