| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Feb 2022 | CNY | 14.7667 | 14.7667 | 14.4867 | 14.6267 | 14.6267 | -0.167 (-1.13%) | 1,132,177 |
| 17 Feb 2022 | CNY | 14.9467 | 15.0733 | 14.7133 | 14.7933 | 14.7933 | -0.16 (-1.07%) | 1,430,202 |
| 16 Feb 2022 | CNY | 14.7333 | 15.12 | 14.6667 | 14.9533 | 14.9533 | +0.24 (+1.63%) | 1,674,204 |
| 15 Feb 2022 | CNY | 14.6733 | 15 | 14.4 | 14.7133 | 14.7133 | -0.073 (-0.50%) | 1,451,391 |
| 14 Feb 2022 | CNY | 14.74 | 14.8133 | 14.3733 | 14.7867 | 14.7867 | +0.12 (+0.82%) | 1,316,215 |
| 11 Feb 2022 | CNY | 15.1867 | 15.1867 | 14.6667 | 14.6667 | 14.6667 | -0.587 (-3.85%) | 1,608,340 |
| 10 Feb 2022 | CNY | 15.9867 | 15.9933 | 15.1933 | 15.2533 | 15.2533 | -0.807 (-5.02%) | 3,117,420 |
| 9 Feb 2022 | CNY | 15.0333 | 16.1 | 14.94 | 16.06 | 16.06 | +1.1 (+7.35%) | 3,458,304 |
| 8 Feb 2022 | CNY | 14.9 | 15.06 | 14.7133 | 14.96 | 14.96 | +0.06 (+0.40%) | 966,990 |
| 7 Feb 2022 | CNY | 14.8667 | 15.06 | 14.5533 | 14.9 | 14.9 | +0.4 (+2.76%) | 1,045,668 |
| 28 Jan 2022 | CNY | 13.9733 | 14.6467 | 13.6933 | 14.5 | 14.5 | +0.46 (+3.28%) | 1,648,702 |
| 27 Jan 2022 | CNY | 15.02 | 15.02 | 14.04 | 14.04 | 14.04 | -0.867 (-5.81%) | 1,739,914 |
| 26 Jan 2022 | CNY | 14.8933 | 15.1133 | 14.6933 | 14.9067 | 14.9067 | +0.1 (+0.68%) | 990,699 |
| 25 Jan 2022 | CNY | 15.2733 | 15.3467 | 14.7733 | 14.8067 | 14.8067 | -0.467 (-3.06%) | 1,548,169 |
| 24 Jan 2022 | CNY | 15.3933 | 15.66 | 15.2333 | 15.2733 | 15.2733 | -0.073 (-0.48%) | 1,387,218 |
| 21 Jan 2022 | CNY | 15.4533 | 15.5867 | 15.24 | 15.3467 | 15.3467 | -0.107 (-0.69%) | 1,371,525 |
| 20 Jan 2022 | CNY | 16.3 | 16.3867 | 15.44 | 15.4533 | 15.4533 | -0.847 (-5.19%) | 2,508,522 |
| 19 Jan 2022 | CNY | 16.5267 | 16.7267 | 16.1667 | 16.3 | 16.3 | -0.26 (-1.57%) | 1,675,498 |
| 18 Jan 2022 | CNY | 17.06 | 17.12 | 16.44 | 16.56 | 16.56 | -0.567 (-3.31%) | 2,271,961 |
| 17 Jan 2022 | CNY | 16.7333 | 17.1867 | 16.68 | 17.1267 | 17.1267 | +0.347 (+2.07%) | 1,443,678 |
| 14 Jan 2022 | CNY | 17 | 17.2733 | 16.6667 | 16.78 | 16.78 | -0.22 (-1.29%) | 1,041,537 |
| 13 Jan 2022 | CNY | 17.48 | 17.4867 | 16.9067 | 17 | 17 | -0.473 (-2.71%) | 1,966,341 |
| 12 Jan 2022 | CNY | 17.4333 | 17.7867 | 17.4133 | 17.4733 | 17.4733 | +0.04 (+0.23%) | 1,430,754 |
| 11 Jan 2022 | CNY | 17.78 | 17.8333 | 17.34 | 17.4333 | 17.4333 | -0.307 (-1.73%) | 1,663,500 |
| 10 Jan 2022 | CNY | 17.3333 | 17.9933 | 17.0667 | 17.74 | 17.74 | +0.32 (+1.84%) | 2,605,933 |
| 7 Jan 2022 | CNY | 17.8 | 17.8 | 16.9467 | 17.42 | 17.42 | +0.287 (+1.67%) | 3,246,790 |
| 6 Jan 2022 | CNY | 16.7667 | 17.18 | 16.7133 | 17.1333 | 17.1333 | +0.367 (+2.19%) | 1,653,010 |
| 5 Jan 2022 | CNY | 17.38 | 17.5333 | 16.6667 | 16.7667 | 16.7667 | -0.507 (-2.93%) | 1,970,166 |
| 4 Jan 2022 | CNY | 17.2667 | 17.4267 | 17.06 | 17.2733 | 17.2733 | +0.14 (+0.82%) | 1,563,918 |
| 31 Dec 2021 | CNY | 17.4 | 17.4667 | 17.1333 | 17.1333 | 17.1333 | -0.407 (-2.32%) | 2,714,547 |
