| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Feb 2022 | CNY | 14.2 | 14.54 | 13.98 | 14.32 | 14.32 | -0.09 (-0.62%) | 40,877,529 |
| 17 Feb 2022 | CNY | 13.68 | 14.44 | 13.42 | 14.41 | 14.41 | +0.84 (+6.19%) | 64,933,864 |
| 16 Feb 2022 | CNY | 13.6 | 13.7 | 13.4 | 13.57 | 13.57 | +0.01 (+0.07%) | 24,006,012 |
| 15 Feb 2022 | CNY | 13.35 | 13.62 | 13.16 | 13.56 | 13.56 | +0.26 (+1.95%) | 24,435,422 |
| 14 Feb 2022 | CNY | 13.15 | 13.73 | 13.1 | 13.3 | 13.3 | -0.08 (-0.60%) | 31,754,702 |
| 11 Feb 2022 | CNY | 13.19 | 13.66 | 13.13 | 13.38 | 13.38 | +0.07 (+0.53%) | 34,653,280 |
| 10 Feb 2022 | CNY | 13.47 | 13.47 | 13.07 | 13.31 | 13.31 | -0.16 (-1.19%) | 35,844,206 |
| 9 Feb 2022 | CNY | 13.73 | 13.76 | 13.36 | 13.47 | 13.47 | -0.35 (-2.53%) | 36,584,145 |
| 8 Feb 2022 | CNY | 13.4 | 13.84 | 13.28 | 13.82 | 13.82 | +0.2 (+1.47%) | 56,156,407 |
| 7 Feb 2022 | CNY | 13.08 | 13.75 | 12.88 | 13.62 | 13.62 | +0.72 (+5.58%) | 62,978,509 |
| 28 Jan 2022 | CNY | 12.87 | 13.13 | 12.55 | 12.9 | 12.9 | +0.06 (+0.47%) | 43,734,929 |
| 27 Jan 2022 | CNY | 13.16 | 13.32 | 12.77 | 12.84 | 12.84 | -0.49 (-3.68%) | 59,542,321 |
| 26 Jan 2022 | CNY | 12.48 | 13.33 | 12.22 | 13.33 | 13.33 | +1.21 (+9.98%) | 88,809,406 |
| 25 Jan 2022 | CNY | 12 | 12.57 | 11.94 | 12.12 | 12.12 | +0.57 (+4.94%) | 63,954,204 |
| 24 Jan 2022 | CNY | 11.39 | 11.55 | 11.25 | 11.55 | 11.55 | +0.16 (+1.40%) | 16,061,080 |
| 21 Jan 2022 | CNY | 11.36 | 11.52 | 11.02 | 11.39 | 11.39 | +0.05 (+0.44%) | 17,801,635 |
| 20 Jan 2022 | CNY | 11.99 | 11.99 | 11.2 | 11.34 | 11.34 | -0.67 (-5.58%) | 40,259,298 |
| 19 Jan 2022 | CNY | 11.93 | 12.1 | 11.92 | 12.01 | 12.01 | +0.03 (+0.25%) | 14,560,996 |
| 18 Jan 2022 | CNY | 12.04 | 12.12 | 11.91 | 11.98 | 11.98 | -0.06 (-0.50%) | 15,743,683 |
| 17 Jan 2022 | CNY | 12 | 12.18 | 11.95 | 12.04 | 12.04 | +0.08 (+0.67%) | 14,210,980 |
| 14 Jan 2022 | CNY | 12 | 12.14 | 11.86 | 11.96 | 11.96 | -0.1 (-0.83%) | 15,749,605 |
| 13 Jan 2022 | CNY | 12.32 | 12.43 | 12.03 | 12.06 | 12.06 | -0.36 (-2.90%) | 20,059,739 |
| 12 Jan 2022 | CNY | 12.3 | 12.64 | 12.2 | 12.42 | 12.42 | +0.24 (+1.97%) | 19,634,242 |
| 11 Jan 2022 | CNY | 12.35 | 12.75 | 12.15 | 12.18 | 12.18 | -0.09 (-0.73%) | 23,842,967 |
| 10 Jan 2022 | CNY | 12.22 | 12.36 | 12.13 | 12.27 | 12.27 | +0.02 (+0.16%) | 12,667,847 |
| 7 Jan 2022 | CNY | 12.53 | 12.56 | 12.23 | 12.25 | 12.25 | -0.26 (-2.08%) | 19,346,509 |
| 6 Jan 2022 | CNY | 12.54 | 12.65 | 12.41 | 12.51 | 12.51 | -0.13 (-1.03%) | 15,692,641 |
| 5 Jan 2022 | CNY | 12.88 | 12.88 | 12.46 | 12.64 | 12.64 | -0.17 (-1.33%) | 24,664,544 |
| 4 Jan 2022 | CNY | 13 | 13.12 | 12.72 | 12.81 | 12.81 | -0.1 (-0.77%) | 23,266,478 |
| 31 Dec 2021 | CNY | 12.83 | 12.99 | 12.7 | 12.91 | 12.91 | +0.08 (+0.62%) | 25,146,881 |
