| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Feb 2022 | CNY | 15.25 | 15.25 | 14.8 | 15.21 | 15.21 | -0.05 (-0.33%) | 17,467,294 |
| 17 Feb 2022 | CNY | 15.34 | 15.56 | 15.06 | 15.26 | 15.26 | -0.06 (-0.39%) | 15,832,243 |
| 16 Feb 2022 | CNY | 15.46 | 15.51 | 15.2 | 15.32 | 15.32 | -0.18 (-1.16%) | 14,900,976 |
| 15 Feb 2022 | CNY | 15.31 | 15.61 | 15.1 | 15.5 | 15.5 | +0.27 (+1.77%) | 17,814,335 |
| 14 Feb 2022 | CNY | 15 | 15.63 | 14.94 | 15.23 | 15.23 | 0.0 (0.0%) | 20,015,946 |
| 11 Feb 2022 | CNY | 15.87 | 15.87 | 15.14 | 15.23 | 15.23 | -0.67 (-4.21%) | 25,261,673 |
| 10 Feb 2022 | CNY | 16.02 | 16.11 | 15.79 | 15.9 | 15.9 | -0.13 (-0.81%) | 21,634,989 |
| 9 Feb 2022 | CNY | 15.89 | 16.17 | 15.79 | 16.03 | 16.03 | 0.0 (0.0%) | 29,451,354 |
| 8 Feb 2022 | CNY | 15.42 | 16.05 | 15.23 | 16.03 | 16.03 | +0.62 (+4.02%) | 30,105,605 |
| 7 Feb 2022 | CNY | 15.5 | 15.75 | 15.31 | 15.41 | 15.41 | +0.09 (+0.59%) | 20,078,011 |
| 28 Jan 2022 | CNY | 15.05 | 15.95 | 14.21 | 15.32 | 15.32 | +0.43 (+2.89%) | 34,612,848 |
| 27 Jan 2022 | CNY | 15.38 | 15.68 | 14.82 | 14.89 | 14.89 | -0.63 (-4.06%) | 24,537,422 |
| 26 Jan 2022 | CNY | 15.1 | 15.99 | 15.02 | 15.52 | 15.52 | +0.56 (+3.74%) | 33,412,319 |
| 25 Jan 2022 | CNY | 15.52 | 16.08 | 14.95 | 14.96 | 14.96 | -0.72 (-4.59%) | 32,465,006 |
| 24 Jan 2022 | CNY | 15.27 | 16.12 | 15.2 | 15.68 | 15.68 | +0.13 (+0.84%) | 26,849,930 |
| 21 Jan 2022 | CNY | 16.48 | 16.5 | 15.52 | 15.55 | 15.55 | -0.85 (-5.18%) | 36,371,045 |
| 20 Jan 2022 | CNY | 16.53 | 16.85 | 16.09 | 16.4 | 16.4 | -0.27 (-1.62%) | 36,429,271 |
| 19 Jan 2022 | CNY | 16.62 | 17.39 | 16.51 | 16.67 | 16.67 | -0.29 (-1.71%) | 43,458,581 |
| 18 Jan 2022 | CNY | 18.2 | 18.35 | 16.86 | 16.96 | 16.96 | -1.77 (-9.45%) | 85,915,769 |
| 17 Jan 2022 | CNY | 19.5 | 19.5 | 17.8 | 18.73 | 18.73 | +1 (+5.64%) | 137,079,849 |
| 14 Jan 2022 | CNY | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | +1.61 (+9.99%) | 2,854,455 |
| 13 Jan 2022 | CNY | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | +1.47 (+10.03%) | 3,537,857 |
| 28 Dec 2021 | CNY | 14.43 | 14.67 | 14.36 | 14.65 | 14.65 | +0.21 (+1.45%) | 14,726,177 |
| 27 Dec 2021 | CNY | 14.19 | 14.44 | 13.98 | 14.44 | 14.44 | +0.14 (+0.98%) | 11,964,600 |
| 24 Dec 2021 | CNY | 14.5 | 14.76 | 14.1 | 14.3 | 14.3 | -0.31 (-2.12%) | 18,025,967 |
| 23 Dec 2021 | CNY | 14.52 | 14.65 | 14.35 | 14.61 | 14.61 | +0.14 (+0.97%) | 12,117,640 |
| 22 Dec 2021 | CNY | 14.65 | 14.74 | 14.36 | 14.47 | 14.47 | -0.18 (-1.23%) | 10,921,226 |
| 21 Dec 2021 | CNY | 14.41 | 14.67 | 14.37 | 14.65 | 14.65 | +0.24 (+1.67%) | 14,122,038 |
| 20 Dec 2021 | CNY | 15.02 | 15.07 | 14.29 | 14.41 | 14.41 | -0.9 (-5.88%) | 26,153,308 |
| 17 Dec 2021 | CNY | 15.4 | 15.8 | 15.22 | 15.31 | 15.31 | -0.12 (-0.78%) | 20,136,805 |
