| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Feb 2022 | CNY | 21.61 | 22.14 | 20.6 | 20.93 | 20.93 | -0.98 (-4.47%) | 5,083,505 |
| 23 Feb 2022 | CNY | 21.73 | 22.29 | 21.63 | 21.91 | 21.91 | -0.21 (-0.95%) | 4,682,883 |
| 22 Feb 2022 | CNY | 22.8 | 23.45 | 21.71 | 22.12 | 22.12 | -1.36 (-5.79%) | 8,130,090 |
| 21 Feb 2022 | CNY | 21.68 | 23.93 | 21.5 | 23.48 | 23.48 | +1.53 (+6.97%) | 9,305,813 |
| 18 Feb 2022 | CNY | 21.2 | 22.15 | 20.91 | 21.95 | 21.95 | +0.32 (+1.48%) | 5,676,633 |
| 17 Feb 2022 | CNY | 20.7 | 21.95 | 20.61 | 21.63 | 21.63 | +0.72 (+3.44%) | 7,603,260 |
| 16 Feb 2022 | CNY | 20.34 | 21.25 | 20.12 | 20.91 | 20.91 | +0.61 (+3.00%) | 3,226,074 |
| 15 Feb 2022 | CNY | 20.01 | 20.33 | 19.65 | 20.3 | 20.3 | +0.37 (+1.86%) | 1,888,386 |
| 14 Feb 2022 | CNY | 19.5 | 20.49 | 19.5 | 19.93 | 19.93 | +0.23 (+1.17%) | 1,736,842 |
| 11 Feb 2022 | CNY | 20.44 | 20.65 | 19.58 | 19.7 | 19.7 | -0.74 (-3.62%) | 1,908,680 |
| 10 Feb 2022 | CNY | 20.66 | 20.97 | 20.36 | 20.44 | 20.44 | -0.23 (-1.11%) | 1,708,820 |
| 9 Feb 2022 | CNY | 20.55 | 20.83 | 20.35 | 20.67 | 20.67 | +0.07 (+0.34%) | 1,389,341 |
| 8 Feb 2022 | CNY | 20.1 | 20.78 | 20.1 | 20.6 | 20.6 | +0.32 (+1.58%) | 1,793,527 |
| 7 Feb 2022 | CNY | 20.59 | 20.64 | 19.93 | 20.28 | 20.28 | +0.28 (+1.40%) | 1,646,606 |
| 28 Jan 2022 | CNY | 19.58 | 20.1 | 19.42 | 20 | 20 | +0.6 (+3.09%) | 1,971,636 |
| 27 Jan 2022 | CNY | 20.31 | 20.31 | 19.39 | 19.4 | 19.4 | -0.73 (-3.63%) | 2,213,370 |
| 26 Jan 2022 | CNY | 20.03 | 20.35 | 19.81 | 20.13 | 20.13 | +0.11 (+0.55%) | 1,715,035 |
| 25 Jan 2022 | CNY | 20.7 | 20.86 | 19.74 | 20.02 | 20.02 | -0.88 (-4.21%) | 2,565,679 |
| 24 Jan 2022 | CNY | 21.08 | 21.08 | 20.53 | 20.9 | 20.9 | -0.02 (-0.10%) | 1,494,299 |
| 21 Jan 2022 | CNY | 20.92 | 21.15 | 20.63 | 20.92 | 20.92 | 0.0 (0.0%) | 2,079,068 |
| 20 Jan 2022 | CNY | 22.1 | 22.25 | 20.91 | 20.92 | 20.92 | -1.15 (-5.21%) | 3,864,267 |
| 19 Jan 2022 | CNY | 21.51 | 22.3 | 21.51 | 22.07 | 22.07 | +0.12 (+0.55%) | 2,540,152 |
| 18 Jan 2022 | CNY | 23.15 | 23.21 | 21.66 | 21.95 | 21.95 | -1.17 (-5.06%) | 6,031,085 |
| 17 Jan 2022 | CNY | 24.4 | 24.53 | 22.53 | 23.12 | 23.12 | -1.49 (-6.05%) | 7,095,952 |
| 14 Jan 2022 | CNY | 23.79 | 25.11 | 23.51 | 24.61 | 24.61 | +0.55 (+2.29%) | 7,517,208 |
| 13 Jan 2022 | CNY | 23.7 | 24.36 | 23.01 | 24.06 | 24.06 | +0.14 (+0.59%) | 5,901,521 |
| 12 Jan 2022 | CNY | 23.55 | 24.43 | 23.16 | 23.92 | 23.92 | -0.09 (-0.37%) | 5,180,688 |
| 11 Jan 2022 | CNY | 22.96 | 25.55 | 22.81 | 24.01 | 24.01 | +1.02 (+4.44%) | 9,504,098 |
| 10 Jan 2022 | CNY | 22.77 | 23.62 | 22.43 | 22.99 | 22.99 | +0.53 (+2.36%) | 3,887,902 |
| 7 Jan 2022 | CNY | 23.68 | 23.68 | 22.35 | 22.46 | 22.46 | -0.97 (-4.14%) | 3,052,469 |
