| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2022 | CNY | 19.4438 | 19.5938 | 18.8938 | 19.4875 | 19.4875 | +0.131 (+0.68%) | 1,669,131 |
| 25 Feb 2022 | CNY | 19.5438 | 19.7938 | 19.3125 | 19.3563 | 19.3563 | -0.125 (-0.64%) | 2,150,560 |
| 24 Feb 2022 | CNY | 19.9188 | 20.1438 | 19.0313 | 19.4813 | 19.4813 | -0.475 (-2.38%) | 2,991,040 |
| 23 Feb 2022 | CNY | 19.5938 | 20.0625 | 19.5938 | 19.9563 | 19.9563 | +0.362 (+1.85%) | 2,781,454 |
| 22 Feb 2022 | CNY | 20 | 20 | 19.475 | 19.5938 | 19.5938 | -0.45 (-2.25%) | 1,891,244 |
| 21 Feb 2022 | CNY | 19.725 | 20.1625 | 19.725 | 20.0438 | 20.0438 | +0.244 (+1.23%) | 1,925,280 |
| 18 Feb 2022 | CNY | 19.7875 | 19.8938 | 19.45 | 19.8 | 19.8 | 0.0 (0.0%) | 1,372,793 |
| 17 Feb 2022 | CNY | 19.9438 | 20.1063 | 19.5938 | 19.8 | 19.8 | -0.006 (-0.03%) | 2,292,041 |
| 16 Feb 2022 | CNY | 19.9375 | 19.9813 | 19.5625 | 19.8063 | 19.8063 | +0.244 (+1.25%) | 1,856,944 |
| 15 Feb 2022 | CNY | 19.9313 | 19.9313 | 19.3813 | 19.5625 | 19.5625 | +0.013 (+0.06%) | 1,536,491 |
| 14 Feb 2022 | CNY | 19.25 | 19.6438 | 18.9438 | 19.55 | 19.55 | +0.256 (+1.33%) | 1,405,259 |
| 11 Feb 2022 | CNY | 19.9875 | 19.9875 | 19.2875 | 19.2938 | 19.2938 | -0.637 (-3.20%) | 2,281,864 |
| 10 Feb 2022 | CNY | 20.1813 | 20.2813 | 19.8125 | 19.9313 | 19.9313 | -0.338 (-1.67%) | 2,536,680 |
| 9 Feb 2022 | CNY | 20.125 | 20.3188 | 19.8875 | 20.2688 | 20.2688 | +0.281 (+1.41%) | 3,183,955 |
| 8 Feb 2022 | CNY | 19.9688 | 20.2 | 19.6875 | 19.9875 | 19.9875 | +0.019 (+0.09%) | 1,846,040 |
| 7 Feb 2022 | CNY | 20.0313 | 20.3 | 19.4688 | 19.9688 | 19.9688 | +0.419 (+2.14%) | 2,628,499 |
| 28 Jan 2022 | CNY | 19.3313 | 19.8563 | 19.1938 | 19.55 | 19.55 | +0.312 (+1.62%) | 2,616,147 |
| 27 Jan 2022 | CNY | 20.1125 | 20.1875 | 19.175 | 19.2375 | 19.2375 | -0.838 (-4.17%) | 3,149,046 |
| 26 Jan 2022 | CNY | 20.625 | 20.775 | 19.9313 | 20.075 | 20.075 | -0.431 (-2.10%) | 3,021,158 |
| 25 Jan 2022 | CNY | 22 | 22.125 | 20.35 | 20.5063 | 20.5063 | -1.462 (-6.66%) | 3,857,128 |
| 24 Jan 2022 | CNY | 22.1 | 23.2688 | 21.7875 | 21.9688 | 21.9688 | -0.125 (-0.57%) | 6,397,684 |
| 21 Jan 2022 | CNY | 24.875 | 24.9875 | 22.0938 | 22.0938 | 22.0938 | -2.781 (-11.18%) | 6,499,990 |
| 20 Jan 2022 | CNY | 26.85 | 27.4813 | 24.3125 | 24.875 | 24.875 | -2 (-7.44%) | 7,342,529 |
| 19 Jan 2022 | CNY | 27.4125 | 27.8125 | 26.8188 | 26.875 | 26.875 | -0.731 (-2.65%) | 3,702,225 |
| 18 Jan 2022 | CNY | 27.8438 | 28.425 | 27.0063 | 27.6063 | 27.6063 | +0.2 (+0.73%) | 5,835,956 |
| 17 Jan 2022 | CNY | 27.5875 | 28 | 26.5688 | 27.4063 | 27.4063 | +0.938 (+3.54%) | 6,854,017 |
| 14 Jan 2022 | CNY | 26.0563 | 28.1375 | 26.0375 | 26.4688 | 26.4688 | +0.419 (+1.61%) | 10,767,121 |
| 13 Jan 2022 | CNY | 24.6938 | 26.35 | 24.4625 | 26.05 | 26.05 | +1.337 (+5.41%) | 8,661,955 |
| 12 Jan 2022 | CNY | 23.9375 | 24.85 | 23.9375 | 24.7125 | 24.7125 | +0.863 (+3.62%) | 3,075,259 |
| 11 Jan 2022 | CNY | 24.5125 | 24.8625 | 23.75 | 23.85 | 23.85 | -0.794 (-3.22%) | 3,025,984 |
