| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2022 | CNY | 21.8 | 22.53 | 21.29 | 22.41 | 22.41 | +0.66 (+3.03%) | 84,897,125 |
| 25 Feb 2022 | CNY | 23.98 | 23.98 | 20.86 | 21.75 | 21.75 | -1.4 (-6.05%) | 112,552,080 |
| 24 Feb 2022 | CNY | 23.8 | 24.6 | 22.42 | 23.15 | 23.15 | -0.53 (-2.24%) | 112,811,847 |
| 23 Feb 2022 | CNY | 23.6 | 24.92 | 22 | 23.68 | 23.68 | +0.61 (+2.64%) | 136,934,120 |
| 22 Feb 2022 | CNY | 22 | 23.07 | 21.48 | 23.07 | 23.07 | +2.1 (+10.01%) | 98,586,061 |
| 21 Feb 2022 | CNY | 20.4 | 20.97 | 19.61 | 20.97 | 20.97 | +1.91 (+10.02%) | 122,366,698 |
| 18 Feb 2022 | CNY | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | +1.73 (+9.98%) | 16,504,592 |
| 17 Feb 2022 | CNY | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | +1.58 (+10.03%) | 12,998,789 |
| 16 Feb 2022 | CNY | 14.32 | 15.75 | 14.2 | 15.75 | 15.75 | +1.43 (+9.99%) | 39,861,586 |
| 15 Feb 2022 | CNY | 14.25 | 14.42 | 14.03 | 14.32 | 14.32 | +0.17 (+1.20%) | 14,379,595 |
| 14 Feb 2022 | CNY | 13.65 | 14.3 | 13.62 | 14.15 | 14.15 | +0.27 (+1.95%) | 15,249,243 |
| 11 Feb 2022 | CNY | 13.94 | 14.41 | 13.83 | 13.88 | 13.88 | -0.06 (-0.43%) | 19,925,661 |
| 10 Feb 2022 | CNY | 13.7 | 14.24 | 13.46 | 13.94 | 13.94 | +0.14 (+1.01%) | 21,828,659 |
| 9 Feb 2022 | CNY | 13.25 | 13.8 | 13.2 | 13.8 | 13.8 | +0.55 (+4.15%) | 19,723,522 |
| 8 Feb 2022 | CNY | 13.16 | 13.25 | 12.83 | 13.25 | 13.25 | +0.16 (+1.22%) | 12,699,107 |
| 7 Feb 2022 | CNY | 13.17 | 13.45 | 12.98 | 13.09 | 13.09 | -0.04 (-0.30%) | 15,621,927 |
| 28 Jan 2022 | CNY | 13.42 | 13.42 | 12.98 | 13.13 | 13.13 | -0.06 (-0.45%) | 16,839,575 |
| 27 Jan 2022 | CNY | 14.1 | 14.19 | 13.18 | 13.19 | 13.19 | -0.78 (-5.58%) | 16,484,211 |
| 26 Jan 2022 | CNY | 14 | 14.27 | 13.74 | 13.97 | 13.97 | +0.01 (+0.07%) | 11,086,709 |
| 25 Jan 2022 | CNY | 15.15 | 15.16 | 13.9 | 13.96 | 13.96 | -1.25 (-8.22%) | 22,426,515 |
| 24 Jan 2022 | CNY | 15.43 | 15.64 | 15.19 | 15.21 | 15.21 | -0.26 (-1.68%) | 10,060,705 |
| 21 Jan 2022 | CNY | 15.32 | 15.8 | 15.15 | 15.47 | 15.47 | +0.1 (+0.65%) | 13,611,265 |
| 20 Jan 2022 | CNY | 15.18 | 15.44 | 15.15 | 15.37 | 15.37 | +0.07 (+0.46%) | 12,451,649 |
| 19 Jan 2022 | CNY | 15.94 | 15.94 | 15.1 | 15.3 | 15.3 | -0.63 (-3.95%) | 18,628,050 |
| 18 Jan 2022 | CNY | 15.75 | 16.12 | 15.6 | 15.93 | 15.93 | +0.21 (+1.34%) | 17,265,449 |
| 17 Jan 2022 | CNY | 16.16 | 16.16 | 15.48 | 15.72 | 15.72 | -0.44 (-2.72%) | 17,359,020 |
| 14 Jan 2022 | CNY | 16.11 | 16.25 | 16.03 | 16.16 | 16.16 | +0.04 (+0.25%) | 10,666,998 |
| 13 Jan 2022 | CNY | 16.51 | 16.54 | 16.1 | 16.12 | 16.12 | -0.39 (-2.36%) | 14,410,368 |
| 12 Jan 2022 | CNY | 16.32 | 16.51 | 16.3 | 16.51 | 16.51 | +0.22 (+1.35%) | 9,804,228 |
| 11 Jan 2022 | CNY | 16.33 | 16.53 | 16.24 | 16.29 | 16.29 | -0.13 (-0.79%) | 9,997,511 |
