| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2022 | CNY | 18.32 | 18.97 | 18.08 | 18.97 | 18.97 | +0.46 (+2.49%) | 23,174,862 |
| 25 Feb 2022 | CNY | 18.7 | 18.9 | 18.43 | 18.51 | 18.51 | +0.11 (+0.60%) | 20,574,391 |
| 24 Feb 2022 | CNY | 19.25 | 19.45 | 18.01 | 18.4 | 18.4 | -1.11 (-5.69%) | 38,816,424 |
| 23 Feb 2022 | CNY | 19.15 | 19.83 | 19.15 | 19.51 | 19.51 | +0.25 (+1.30%) | 28,581,592 |
| 22 Feb 2022 | CNY | 20 | 20 | 19.03 | 19.26 | 19.26 | -1.11 (-5.45%) | 38,976,949 |
| 21 Feb 2022 | CNY | 20.52 | 20.95 | 20.18 | 20.37 | 20.37 | -0.19 (-0.92%) | 35,281,018 |
| 18 Feb 2022 | CNY | 20.52 | 20.91 | 20.11 | 20.56 | 20.56 | -0.56 (-2.65%) | 45,078,399 |
| 17 Feb 2022 | CNY | 19.44 | 23.6 | 19.42 | 21.12 | 21.12 | +1.41 (+7.15%) | 76,743,797 |
| 16 Feb 2022 | CNY | 19.05 | 20.3 | 19.03 | 19.71 | 19.71 | +0.8 (+4.23%) | 48,590,212 |
| 15 Feb 2022 | CNY | 18.85 | 19.39 | 18.74 | 18.91 | 18.91 | +0.12 (+0.64%) | 28,471,998 |
| 14 Feb 2022 | CNY | 19.12 | 19.49 | 18.7 | 18.79 | 18.79 | -0.84 (-4.28%) | 34,488,316 |
| 11 Feb 2022 | CNY | 18.01 | 20.2 | 17.87 | 19.63 | 19.63 | +1.3 (+7.09%) | 57,872,987 |
| 10 Feb 2022 | CNY | 19.25 | 19.64 | 18.27 | 18.33 | 18.33 | -0.9 (-4.68%) | 42,346,779 |
| 9 Feb 2022 | CNY | 18.65 | 19.32 | 18.42 | 19.23 | 19.23 | +0.39 (+2.07%) | 42,812,675 |
| 8 Feb 2022 | CNY | 18.19 | 19.38 | 17.71 | 18.84 | 18.84 | +0.26 (+1.40%) | 42,546,152 |
| 7 Feb 2022 | CNY | 18.8 | 19.66 | 18.4 | 18.58 | 18.58 | +0.28 (+1.53%) | 43,995,064 |
| 28 Jan 2022 | CNY | 18.99 | 20.3 | 18.18 | 18.3 | 18.3 | -3.4 (-15.67%) | 68,186,746 |
| 27 Jan 2022 | CNY | 21.99 | 24.44 | 20.28 | 21.7 | 21.7 | 0.0 (0.0%) | 121,647,180 |
