| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2022 | CNY | 20.0333 | 20.1867 | 19.3533 | 19.5133 | 19.5133 | -0.84 (-4.13%) | 9,776,791 |
| 25 Feb 2022 | CNY | 20.0667 | 21 | 19.7467 | 20.3533 | 20.3533 | -0.113 (-0.55%) | 16,353,849 |
| 24 Feb 2022 | CNY | 19.16 | 21.18 | 19.04 | 20.4667 | 20.4667 | +1.32 (+6.89%) | 25,078,464 |
| 23 Feb 2022 | CNY | 18.5867 | 19.2267 | 18.3333 | 19.1467 | 19.1467 | +0.507 (+2.72%) | 12,506,260 |
| 22 Feb 2022 | CNY | 18.6667 | 19.6333 | 18.1333 | 18.64 | 18.64 | -0.227 (-1.20%) | 14,089,860 |
| 21 Feb 2022 | CNY | 18.3667 | 19.0133 | 18.2 | 18.8667 | 18.8667 | +0.26 (+1.40%) | 10,650,366 |
| 18 Feb 2022 | CNY | 18.86 | 19.1 | 18.4667 | 18.6067 | 18.6067 | -0.533 (-2.79%) | 9,390,246 |
| 17 Feb 2022 | CNY | 18.6 | 19.66 | 18.2667 | 19.14 | 19.14 | +0.433 (+2.32%) | 18,810,558 |
| 16 Feb 2022 | CNY | 18.4133 | 18.8533 | 17.76 | 18.7067 | 18.7067 | +0.473 (+2.60%) | 13,251,166 |
| 15 Feb 2022 | CNY | 18.24 | 18.4333 | 17.8133 | 18.2333 | 18.2333 | -0.007 (-0.04%) | 7,039,767 |
| 14 Feb 2022 | CNY | 18.0933 | 18.5867 | 17.7733 | 18.24 | 18.24 | +0.18 (+1.00%) | 6,839,967 |
| 11 Feb 2022 | CNY | 19.0133 | 19.3067 | 17.9667 | 18.06 | 18.06 | -1.247 (-6.46%) | 9,975,411 |
| 10 Feb 2022 | CNY | 19.0067 | 20 | 18.56 | 19.3067 | 19.3067 | -1.307 (-6.34%) | 12,941,116 |
| 9 Feb 2022 | CNY | 20.7267 | 20.8867 | 19.58 | 20.6133 | 20.6133 | -0.213 (-1.02%) | 7,464,997 |
| 8 Feb 2022 | CNY | 21.2667 | 21.3067 | 20.4133 | 20.8267 | 20.8267 | -0.293 (-1.39%) | 5,894,026 |
| 7 Feb 2022 | CNY | 20.2667 | 21.6667 | 20 | 21.12 | 21.12 | +1.393 (+7.06%) | 8,608,392 |
| 28 Jan 2022 | CNY | 21.2 | 21.6467 | 19.64 | 19.7267 | 19.7267 | -0.927 (-4.49%) | 7,121,902 |
| 27 Jan 2022 | CNY | 22.06 | 22.2067 | 20.6533 | 20.6533 | 20.6533 | -1.647 (-7.38%) | 10,475,032 |
| 26 Jan 2022 | CNY | 21.34 | 24.6667 | 21.14 | 22.3 | 22.3 | +1.747 (+8.50%) | 15,507,819 |
| 25 Jan 2022 | CNY | 22.12 | 22.2 | 20.5133 | 20.5533 | 20.5533 | -1.447 (-6.58%) | 7,041,285 |
| 24 Jan 2022 | CNY | 22.7333 | 22.8867 | 21.6933 | 22 | 22 | -0.5 (-2.22%) | 5,784,270 |
| 21 Jan 2022 | CNY | 22.9467 | 23.3333 | 22.2667 | 22.5 | 22.5 | -0.233 (-1.03%) | 6,311,362 |
| 20 Jan 2022 | CNY | 23.8 | 24.1733 | 22.6067 | 22.7333 | 22.7333 | -1.267 (-5.28%) | 8,354,307 |
| 19 Jan 2022 | CNY | 24.32 | 24.6533 | 23.5733 | 24 | 24 | -0.507 (-2.07%) | 8,800,921 |
| 18 Jan 2022 | CNY | 29.0667 | 29.2667 | 24 | 24.5067 | 24.5067 | -4.793 (-16.36%) | 15,391,152 |
| 17 Jan 2022 | CNY | 28.4733 | 29.7 | 27.0533 | 29.3 | 29.3 | +0.827 (+2.90%) | 10,985,289 |
| 14 Jan 2022 | CNY | 28.9733 | 29.7 | 27.9533 | 28.4733 | 28.4733 | -1.06 (-3.59%) | 10,780,978 |
| 13 Jan 2022 | CNY | 28.76 | 30.5333 | 28.22 | 29.5333 | 29.5333 | +0.527 (+1.82%) | 13,152,939 |
| 12 Jan 2022 | CNY | 28.0133 | 29.5267 | 28.0133 | 29.0067 | 29.0067 | +1.007 (+3.60%) | 10,856,406 |
| 11 Jan 2022 | CNY | 29.2667 | 29.6533 | 27.8667 | 28 | 28 | -1.267 (-4.33%) | 11,283,492 |
