| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Feb 2022 | CNY | 14.65 | 15.03 | 14.63 | 14.84 | 14.84 | +0.33 (+2.27%) | 1,159,700 |
| 24 Feb 2022 | CNY | 14.88 | 15.03 | 14.31 | 14.51 | 14.51 | -0.45 (-3.01%) | 1,391,300 |
| 23 Feb 2022 | CNY | 14.87 | 14.99 | 14.67 | 14.96 | 14.96 | +0.14 (+0.94%) | 1,039,400 |
| 22 Feb 2022 | CNY | 14.91 | 14.95 | 14.63 | 14.82 | 14.82 | -0.15 (-1.00%) | 1,122,200 |
| 21 Feb 2022 | CNY | 14.96 | 14.99 | 14.7 | 14.97 | 14.97 | +0.07 (+0.47%) | 1,085,732 |
| 18 Feb 2022 | CNY | 14.81 | 14.94 | 14.58 | 14.9 | 14.9 | +0.04 (+0.27%) | 1,627,175 |
| 17 Feb 2022 | CNY | 14.5 | 15.1 | 14.44 | 14.86 | 14.86 | +0.32 (+2.20%) | 2,027,310 |
| 16 Feb 2022 | CNY | 14.15 | 14.59 | 14.1 | 14.54 | 14.54 | +0.46 (+3.27%) | 1,739,500 |
| 15 Feb 2022 | CNY | 14.23 | 14.29 | 13.92 | 14.08 | 14.08 | -0.15 (-1.05%) | 893,310 |
| 14 Feb 2022 | CNY | 14.11 | 14.3 | 14.05 | 14.23 | 14.23 | +0.12 (+0.85%) | 970,201 |
| 11 Feb 2022 | CNY | 14.28 | 14.31 | 13.94 | 14.11 | 14.11 | -0.17 (-1.19%) | 978,001 |
| 10 Feb 2022 | CNY | 14.29 | 14.34 | 14.18 | 14.28 | 14.28 | 0.0 (0.0%) | 665,045 |
| 9 Feb 2022 | CNY | 14.36 | 14.42 | 14.12 | 14.28 | 14.28 | -0.02 (-0.14%) | 923,310 |
| 8 Feb 2022 | CNY | 13.98 | 14.35 | 13.88 | 14.3 | 14.3 | +0.3 (+2.14%) | 883,510 |
| 7 Feb 2022 | CNY | 14.05 | 14.13 | 13.73 | 14 | 14 | +0.13 (+0.94%) | 812,600 |
| 28 Jan 2022 | CNY | 13.73 | 14 | 13.39 | 13.87 | 13.87 | +0.5 (+3.74%) | 1,322,300 |
| 27 Jan 2022 | CNY | 13.79 | 13.84 | 13.26 | 13.37 | 13.37 | -0.43 (-3.12%) | 1,467,000 |
| 26 Jan 2022 | CNY | 13.76 | 14 | 13.56 | 13.8 | 13.8 | 0.0 (0.0%) | 1,674,801 |
| 25 Jan 2022 | CNY | 14.5 | 14.63 | 13.8 | 13.8 | 13.8 | -0.76 (-5.22%) | 1,357,900 |
| 24 Jan 2022 | CNY | 14.91 | 14.92 | 14.36 | 14.56 | 14.56 | -0.29 (-1.95%) | 1,102,800 |
| 21 Jan 2022 | CNY | 14.69 | 14.97 | 14.6 | 14.85 | 14.85 | +0.16 (+1.09%) | 1,151,600 |
| 20 Jan 2022 | CNY | 15.36 | 15.54 | 14.65 | 14.69 | 14.69 | -0.67 (-4.36%) | 2,168,000 |
| 19 Jan 2022 | CNY | 14.98 | 15.38 | 14.81 | 15.36 | 15.36 | +0.47 (+3.16%) | 1,936,301 |
| 18 Jan 2022 | CNY | 15.57 | 15.65 | 14.87 | 14.89 | 14.89 | -0.62 (-4.00%) | 2,421,400 |
| 17 Jan 2022 | CNY | 15.42 | 15.68 | 15.36 | 15.51 | 15.51 | +0.15 (+0.98%) | 1,484,300 |
| 14 Jan 2022 | CNY | 15.82 | 16.13 | 15.3 | 15.36 | 15.36 | -0.46 (-2.91%) | 2,622,119 |
| 13 Jan 2022 | CNY | 15.61 | 16.03 | 15.61 | 15.82 | 15.82 | +0.15 (+0.96%) | 2,153,713 |
| 12 Jan 2022 | CNY | 15.22 | 15.71 | 15.13 | 15.67 | 15.67 | +0.51 (+3.36%) | 3,071,101 |
| 11 Jan 2022 | CNY | 15.12 | 15.43 | 15.11 | 15.16 | 15.16 | +0.04 (+0.26%) | 1,320,900 |
| 10 Jan 2022 | CNY | 14.94 | 15.2 | 14.85 | 15.12 | 15.12 | +0.18 (+1.20%) | 1,101,100 |
