| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2022 | CNY | 17.77 | 18.13 | 17.75 | 18.1 | 18.1 | +0.33 (+1.86%) | 2,625,382 |
| 22 Feb 2022 | CNY | 17.98 | 18.07 | 17.64 | 17.77 | 17.77 | -0.39 (-2.15%) | 2,658,890 |
| 21 Feb 2022 | CNY | 17.61 | 18.19 | 17.61 | 18.16 | 18.16 | +0.39 (+2.19%) | 3,289,555 |
| 18 Feb 2022 | CNY | 17.72 | 17.88 | 17.4 | 17.77 | 17.77 | +0.08 (+0.45%) | 2,618,160 |
| 17 Feb 2022 | CNY | 17.75 | 17.96 | 17.58 | 17.69 | 17.69 | -0.11 (-0.62%) | 3,261,975 |
| 16 Feb 2022 | CNY | 17.38 | 17.84 | 17.29 | 17.8 | 17.8 | +0.42 (+2.42%) | 3,452,371 |
| 15 Feb 2022 | CNY | 17.5 | 17.6 | 17.16 | 17.38 | 17.38 | +0.04 (+0.23%) | 2,217,564 |
| 14 Feb 2022 | CNY | 17.2 | 17.45 | 17.15 | 17.34 | 17.34 | +0.34 (+2%) | 3,080,613 |
| 11 Feb 2022 | CNY | 17.34 | 17.34 | 16.73 | 17 | 17 | -0.34 (-1.96%) | 2,868,760 |
| 10 Feb 2022 | CNY | 17.26 | 17.45 | 17.08 | 17.34 | 17.34 | 0.0 (0.0%) | 2,402,166 |
| 9 Feb 2022 | CNY | 17.24 | 17.4 | 17.05 | 17.34 | 17.34 | +0.12 (+0.70%) | 2,821,349 |
| 8 Feb 2022 | CNY | 17.06 | 17.4 | 16.9 | 17.22 | 17.22 | +0.24 (+1.41%) | 3,191,241 |
| 7 Feb 2022 | CNY | 16.74 | 17.17 | 16.62 | 16.98 | 16.98 | +0.6 (+3.66%) | 3,194,742 |
| 28 Jan 2022 | CNY | 16.24 | 16.63 | 16.21 | 16.38 | 16.38 | +0.28 (+1.74%) | 2,907,118 |
| 27 Jan 2022 | CNY | 17 | 17.12 | 16.03 | 16.1 | 16.1 | -1.02 (-5.96%) | 4,137,851 |
| 26 Jan 2022 | CNY | 17.46 | 17.46 | 16.82 | 17.12 | 17.12 | -0.04 (-0.23%) | 3,225,248 |
| 25 Jan 2022 | CNY | 18.25 | 18.5 | 17.03 | 17.16 | 17.16 | -1.49 (-7.99%) | 5,642,027 |
| 24 Jan 2022 | CNY | 19.79 | 19.8 | 18.6 | 18.65 | 18.65 | -1.44 (-7.17%) | 7,315,794 |
| 21 Jan 2022 | CNY | 20.1 | 20.56 | 19.59 | 20.09 | 20.09 | -1.22 (-5.73%) | 10,482,482 |
| 20 Jan 2022 | CNY | 19.56 | 22.58 | 19.48 | 21.31 | 21.31 | +2.07 (+10.76%) | 17,741,812 |
| 19 Jan 2022 | CNY | 18.88 | 19.35 | 18.81 | 19.24 | 19.24 | +0.33 (+1.75%) | 2,907,534 |
| 18 Jan 2022 | CNY | 19.14 | 19.3 | 18.81 | 18.91 | 18.91 | -0.25 (-1.30%) | 2,821,818 |
| 17 Jan 2022 | CNY | 18.87 | 19.18 | 18.84 | 19.16 | 19.16 | +0.29 (+1.54%) | 2,234,021 |
| 14 Jan 2022 | CNY | 19.1 | 19.36 | 18.8 | 18.87 | 18.87 | -0.43 (-2.23%) | 3,156,326 |
| 13 Jan 2022 | CNY | 19.6 | 19.74 | 19.29 | 19.3 | 19.3 | -0.21 (-1.08%) | 3,045,886 |
| 12 Jan 2022 | CNY | 19.25 | 19.62 | 19.11 | 19.51 | 19.51 | +0.35 (+1.83%) | 3,565,901 |
| 11 Jan 2022 | CNY | 19.03 | 19.28 | 18.92 | 19.16 | 19.16 | +0.09 (+0.47%) | 2,460,219 |
| 10 Jan 2022 | CNY | 18.85 | 19.16 | 18.61 | 19.07 | 19.07 | +0.26 (+1.38%) | 2,480,200 |
| 7 Jan 2022 | CNY | 19.68 | 19.74 | 18.76 | 18.81 | 18.81 | -0.85 (-4.32%) | 5,749,651 |
| 6 Jan 2022 | CNY | 19.59 | 19.88 | 19.51 | 19.66 | 19.66 | +0.07 (+0.36%) | 3,038,060 |
