| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2022 | CNY | 20.06 | 20.25 | 19.86 | 20.19 | 20.19 | -0.1 (-0.49%) | 790,205 |
| 21 Feb 2022 | CNY | 19.9 | 20.33 | 19.82 | 20.29 | 20.29 | +0.42 (+2.11%) | 848,023 |
| 18 Feb 2022 | CNY | 19.83 | 19.89 | 19.52 | 19.87 | 19.87 | +0.04 (+0.20%) | 552,271 |
| 17 Feb 2022 | CNY | 19.82 | 20.17 | 19.72 | 19.83 | 19.83 | 0.0 (0.0%) | 868,672 |
| 16 Feb 2022 | CNY | 19.6 | 19.93 | 19.53 | 19.83 | 19.83 | +0.33 (+1.69%) | 709,471 |
| 15 Feb 2022 | CNY | 19.53 | 19.78 | 19.32 | 19.5 | 19.5 | -0.15 (-0.76%) | 551,590 |
| 14 Feb 2022 | CNY | 19.33 | 19.75 | 19.17 | 19.65 | 19.65 | +0.22 (+1.13%) | 482,610 |
| 11 Feb 2022 | CNY | 19.84 | 19.84 | 19.34 | 19.43 | 19.43 | -0.41 (-2.07%) | 810,200 |
| 10 Feb 2022 | CNY | 20.11 | 20.11 | 19.8 | 19.84 | 19.84 | -0.27 (-1.34%) | 702,794 |
| 9 Feb 2022 | CNY | 20.23 | 20.23 | 19.89 | 20.11 | 20.11 | +0.13 (+0.65%) | 774,833 |
| 8 Feb 2022 | CNY | 19.6 | 19.99 | 19.59 | 19.98 | 19.98 | +0.26 (+1.32%) | 607,741 |
| 7 Feb 2022 | CNY | 19.74 | 19.86 | 19.39 | 19.72 | 19.72 | +0.37 (+1.91%) | 683,460 |
| 28 Jan 2022 | CNY | 19.47 | 19.63 | 19.05 | 19.35 | 19.35 | +0.3 (+1.57%) | 615,944 |
| 27 Jan 2022 | CNY | 19.68 | 19.68 | 18.9 | 19.05 | 19.05 | -0.5 (-2.56%) | 1,268,413 |
| 26 Jan 2022 | CNY | 19.31 | 19.74 | 19.3 | 19.55 | 19.55 | +0.26 (+1.35%) | 618,200 |
| 25 Jan 2022 | CNY | 20.24 | 20.32 | 19.29 | 19.29 | 19.29 | -0.95 (-4.69%) | 978,159 |
| 24 Jan 2022 | CNY | 20.08 | 20.43 | 20.08 | 20.24 | 20.24 | +0.17 (+0.85%) | 593,460 |
| 21 Jan 2022 | CNY | 20.7 | 20.87 | 20.05 | 20.07 | 20.07 | -0.63 (-3.04%) | 847,326 |
| 20 Jan 2022 | CNY | 21.72 | 21.81 | 20.59 | 20.7 | 20.7 | -1.06 (-4.87%) | 1,344,865 |
| 19 Jan 2022 | CNY | 21.4 | 21.94 | 21.3 | 21.76 | 21.76 | +0.36 (+1.68%) | 1,072,273 |
| 18 Jan 2022 | CNY | 22.31 | 22.31 | 21.4 | 21.4 | 21.4 | -0.92 (-4.12%) | 1,801,121 |
| 17 Jan 2022 | CNY | 21.62 | 22.34 | 21.43 | 22.32 | 22.32 | +0.45 (+2.06%) | 1,437,919 |
| 14 Jan 2022 | CNY | 22.15 | 22.41 | 21.85 | 21.87 | 21.87 | -0.34 (-1.53%) | 1,032,201 |
| 13 Jan 2022 | CNY | 22.44 | 22.44 | 22.01 | 22.21 | 22.21 | +0.01 (+0.05%) | 1,038,729 |
| 12 Jan 2022 | CNY | 21.91 | 22.53 | 21.91 | 22.2 | 22.2 | +0.3 (+1.37%) | 1,053,582 |
| 11 Jan 2022 | CNY | 21.91 | 22.14 | 21.74 | 21.9 | 21.9 | -0.01 (-0.05%) | 745,033 |
| 10 Jan 2022 | CNY | 21.43 | 22.03 | 20.92 | 21.91 | 21.91 | +0.54 (+2.53%) | 1,320,001 |
| 7 Jan 2022 | CNY | 21.92 | 22.08 | 21.13 | 21.37 | 21.37 | -0.55 (-2.51%) | 1,068,076 |
| 6 Jan 2022 | CNY | 21.75 | 22.18 | 21.54 | 21.92 | 21.92 | +0.17 (+0.78%) | 1,136,593 |
| 5 Jan 2022 | CNY | 22.12 | 22.3 | 21.49 | 21.75 | 21.75 | -0.37 (-1.67%) | 1,167,771 |
