| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Feb 2022 | CNY | 19.89 | 21 | 19.88 | 20.48 | 20.48 | +0.18 (+0.89%) | 3,638,940 |
| 17 Feb 2022 | CNY | 20 | 20.75 | 19.8 | 20.3 | 20.3 | +0.45 (+2.27%) | 4,291,535 |
| 16 Feb 2022 | CNY | 19.19 | 19.85 | 19.19 | 19.85 | 19.85 | +0.7 (+3.66%) | 2,095,147 |
| 15 Feb 2022 | CNY | 19.52 | 19.59 | 19.05 | 19.15 | 19.15 | -0.39 (-2.00%) | 1,619,645 |
| 14 Feb 2022 | CNY | 19.8 | 20.01 | 19.41 | 19.54 | 19.54 | -0.66 (-3.27%) | 2,371,217 |
| 11 Feb 2022 | CNY | 19.73 | 21.13 | 19.51 | 20.2 | 20.2 | -0.32 (-1.56%) | 4,751,593 |
| 10 Feb 2022 | CNY | 20.88 | 22.5 | 20.43 | 20.52 | 20.52 | +0.78 (+3.95%) | 6,776,984 |
| 9 Feb 2022 | CNY | 18.99 | 19.96 | 18.87 | 19.74 | 19.74 | +0.73 (+3.84%) | 2,767,270 |
| 8 Feb 2022 | CNY | 18.6 | 19.04 | 18.5 | 19.01 | 19.01 | +0.41 (+2.20%) | 1,226,781 |
| 7 Feb 2022 | CNY | 18.28 | 18.74 | 18.21 | 18.6 | 18.6 | +0.66 (+3.68%) | 1,321,027 |
| 28 Jan 2022 | CNY | 17.96 | 18.23 | 17.7 | 17.94 | 17.94 | +0.03 (+0.17%) | 1,097,362 |
| 27 Jan 2022 | CNY | 18.78 | 19.69 | 17.81 | 17.91 | 17.91 | -0.56 (-3.03%) | 2,115,559 |
| 26 Jan 2022 | CNY | 18.33 | 18.55 | 18.15 | 18.47 | 18.47 | +0.35 (+1.93%) | 804,988 |
| 25 Jan 2022 | CNY | 19.05 | 19.09 | 18.1 | 18.12 | 18.12 | -0.93 (-4.88%) | 1,510,410 |
| 24 Jan 2022 | CNY | 19.36 | 19.36 | 18.81 | 19.05 | 19.05 | -0.29 (-1.50%) | 888,994 |
| 21 Jan 2022 | CNY | 19.73 | 19.83 | 19.27 | 19.34 | 19.34 | -0.4 (-2.03%) | 1,322,875 |
| 20 Jan 2022 | CNY | 20.33 | 20.75 | 19.73 | 19.74 | 19.74 | -0.91 (-4.41%) | 2,237,672 |
| 19 Jan 2022 | CNY | 21.11 | 21.4 | 20.49 | 20.65 | 20.65 | +0.21 (+1.03%) | 2,122,408 |
| 18 Jan 2022 | CNY | 20.8 | 21 | 20.36 | 20.44 | 20.44 | -0.47 (-2.25%) | 1,777,705 |
| 17 Jan 2022 | CNY | 20.54 | 20.91 | 20.5 | 20.91 | 20.91 | +0.25 (+1.21%) | 1,334,096 |
| 14 Jan 2022 | CNY | 21.03 | 21.1 | 20.56 | 20.66 | 20.66 | -0.31 (-1.48%) | 1,223,100 |
| 13 Jan 2022 | CNY | 21.31 | 21.41 | 20.9 | 20.97 | 20.97 | -0.29 (-1.36%) | 1,432,919 |
| 12 Jan 2022 | CNY | 21.2 | 21.46 | 21.08 | 21.26 | 21.26 | +0.19 (+0.90%) | 1,721,671 |
| 11 Jan 2022 | CNY | 21.05 | 21.3 | 21.01 | 21.07 | 21.07 | -0.17 (-0.80%) | 1,662,052 |
| 10 Jan 2022 | CNY | 20.59 | 21.26 | 20.59 | 21.24 | 21.24 | +0.67 (+3.26%) | 2,278,358 |
| 7 Jan 2022 | CNY | 21.05 | 21.14 | 20.51 | 20.57 | 20.57 | -0.42 (-2.00%) | 2,240,314 |
| 6 Jan 2022 | CNY | 20.66 | 21.16 | 20.65 | 20.99 | 20.99 | +0.42 (+2.04%) | 2,528,143 |
| 5 Jan 2022 | CNY | 20.76 | 20.96 | 20.39 | 20.57 | 20.57 | -0.28 (-1.34%) | 1,669,483 |
| 4 Jan 2022 | CNY | 20.6 | 21 | 20.57 | 20.85 | 20.85 | +0.5 (+2.46%) | 2,407,319 |
| 31 Dec 2021 | CNY | 20.5 | 20.58 | 20.32 | 20.35 | 20.35 | -0.08 (-0.39%) | 1,449,062 |
