| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Feb 2022 | CNY | 16.85 | 16.97 | 16.41 | 16.5 | 16.5 | -0.18 (-1.08%) | 3,293,551 |
| 24 Feb 2022 | CNY | 17.59 | 17.69 | 16.12 | 16.68 | 16.68 | -1.05 (-5.92%) | 7,115,080 |
| 23 Feb 2022 | CNY | 17.41 | 17.79 | 17.25 | 17.73 | 17.73 | +0.33 (+1.90%) | 3,971,301 |
| 22 Feb 2022 | CNY | 17.93 | 18.18 | 17.17 | 17.4 | 17.4 | -0.68 (-3.76%) | 4,770,092 |
| 21 Feb 2022 | CNY | 17.26 | 18.13 | 17.21 | 18.08 | 18.08 | +0.79 (+4.57%) | 6,043,126 |
| 18 Feb 2022 | CNY | 17.39 | 17.72 | 17.03 | 17.29 | 17.29 | -0.23 (-1.31%) | 3,842,609 |
| 17 Feb 2022 | CNY | 17.83 | 18.17 | 17.28 | 17.52 | 17.52 | -0.43 (-2.40%) | 4,613,822 |
| 16 Feb 2022 | CNY | 17.99 | 18.29 | 17.58 | 17.95 | 17.95 | +0.03 (+0.17%) | 4,543,639 |
| 15 Feb 2022 | CNY | 18.23 | 18.55 | 17.72 | 17.92 | 17.92 | -0.35 (-1.92%) | 4,786,103 |
| 14 Feb 2022 | CNY | 17.79 | 18.7 | 17.79 | 18.27 | 18.27 | +0.6 (+3.40%) | 5,736,489 |
| 11 Feb 2022 | CNY | 18.4 | 18.6 | 17.6 | 17.67 | 17.67 | -1.01 (-5.41%) | 6,693,469 |
| 10 Feb 2022 | CNY | 18.34 | 19.22 | 17.96 | 18.68 | 18.68 | +0.39 (+2.13%) | 8,017,830 |
| 9 Feb 2022 | CNY | 17.99 | 18.5 | 17.53 | 18.29 | 18.29 | +0.3 (+1.67%) | 6,127,598 |
| 8 Feb 2022 | CNY | 17.92 | 18.58 | 17.7 | 17.99 | 17.99 | +0.09 (+0.50%) | 6,182,810 |
| 7 Feb 2022 | CNY | 16.98 | 18.59 | 16.96 | 17.9 | 17.9 | +1.07 (+6.36%) | 7,706,112 |
| 28 Jan 2022 | CNY | 16.5 | 17.5 | 16.38 | 16.83 | 16.83 | +0.04 (+0.24%) | 6,458,966 |
| 27 Jan 2022 | CNY | 20.07 | 20.2 | 16.4 | 16.79 | 16.79 | -3.7 (-18.06%) | 11,478,825 |
| 26 Jan 2022 | CNY | 21.41 | 21.9 | 19.72 | 20.49 | 20.49 | -1.56 (-7.07%) | 11,009,493 |
| 25 Jan 2022 | CNY | 21.31 | 22.8 | 20.51 | 22.05 | 22.05 | +0.52 (+2.42%) | 16,874,561 |
| 24 Jan 2022 | CNY | 19.94 | 21.94 | 19.4 | 21.53 | 21.53 | +0.83 (+4.01%) | 13,221,505 |
| 21 Jan 2022 | CNY | 19.25 | 21.99 | 19.08 | 20.7 | 20.7 | +0.98 (+4.97%) | 12,544,002 |
| 20 Jan 2022 | CNY | 21.04 | 21.35 | 19.58 | 19.72 | 19.72 | -1.21 (-5.78%) | 8,934,068 |
| 19 Jan 2022 | CNY | 18.6 | 22.7 | 18.6 | 20.93 | 20.93 | +2.01 (+10.62%) | 14,196,116 |
| 18 Jan 2022 | CNY | 20.6 | 20.82 | 18.8 | 18.92 | 18.92 | -1.97 (-9.43%) | 9,231,132 |
| 17 Jan 2022 | CNY | 20.01 | 21.19 | 19.7 | 20.89 | 20.89 | +0.44 (+2.15%) | 7,129,628 |
| 14 Jan 2022 | CNY | 21.3 | 21.49 | 20.32 | 20.45 | 20.45 | -1.2 (-5.54%) | 7,866,522 |
| 13 Jan 2022 | CNY | 20.66 | 21.8 | 19.82 | 21.65 | 21.65 | +0.76 (+3.64%) | 10,692,868 |
| 12 Jan 2022 | CNY | 20.31 | 21 | 20.11 | 20.89 | 20.89 | +0.5 (+2.45%) | 6,189,075 |
| 11 Jan 2022 | CNY | 20.7 | 21.27 | 20.1 | 20.39 | 20.39 | -0.35 (-1.69%) | 6,500,340 |
| 10 Jan 2022 | CNY | 20.45 | 20.97 | 19.39 | 20.74 | 20.74 | -0.02 (-0.10%) | 6,224,848 |
