| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2022 | CNY | 15.32 | 15.7 | 15.26 | 15.49 | 15.49 | +0.17 (+1.11%) | 21,460,916 |
| 25 Feb 2022 | CNY | 15.49 | 15.63 | 15.24 | 15.32 | 15.32 | +0.08 (+0.52%) | 17,050,906 |
| 24 Feb 2022 | CNY | 15.51 | 15.67 | 15 | 15.24 | 15.24 | -0.36 (-2.31%) | 24,393,533 |
| 23 Feb 2022 | CNY | 14.85 | 15.82 | 14.8 | 15.6 | 15.6 | +0.83 (+5.62%) | 33,696,683 |
| 22 Feb 2022 | CNY | 14.69 | 14.89 | 14.5 | 14.77 | 14.77 | -0.03 (-0.20%) | 10,648,191 |
| 21 Feb 2022 | CNY | 14.79 | 14.94 | 14.6 | 14.8 | 14.8 | +0.01 (+0.07%) | 10,110,150 |
| 18 Feb 2022 | CNY | 14.66 | 14.92 | 14.59 | 14.79 | 14.79 | +0.06 (+0.41%) | 11,315,947 |
| 17 Feb 2022 | CNY | 14.59 | 14.96 | 14.44 | 14.73 | 14.73 | +0.16 (+1.10%) | 18,284,866 |
| 16 Feb 2022 | CNY | 14.5 | 14.65 | 14.3 | 14.57 | 14.57 | +0.27 (+1.89%) | 12,344,903 |
| 15 Feb 2022 | CNY | 13.95 | 14.33 | 13.94 | 14.3 | 14.3 | +0.32 (+2.29%) | 9,964,661 |
| 14 Feb 2022 | CNY | 13.86 | 14.09 | 13.74 | 13.98 | 13.98 | +0.04 (+0.29%) | 7,659,042 |
| 11 Feb 2022 | CNY | 14.33 | 14.38 | 13.85 | 13.94 | 13.94 | -0.44 (-3.06%) | 11,863,638 |
| 10 Feb 2022 | CNY | 14.58 | 14.65 | 14.3 | 14.38 | 14.38 | -0.23 (-1.57%) | 9,045,078 |
| 9 Feb 2022 | CNY | 14.22 | 14.64 | 14.08 | 14.61 | 14.61 | +0.34 (+2.38%) | 11,457,078 |
| 8 Feb 2022 | CNY | 14.19 | 14.27 | 13.81 | 14.27 | 14.27 | +0.04 (+0.28%) | 9,843,875 |
| 7 Feb 2022 | CNY | 14.06 | 14.38 | 14.03 | 14.23 | 14.23 | +0.32 (+2.30%) | 9,030,413 |
| 28 Jan 2022 | CNY | 14.22 | 14.28 | 13.56 | 13.91 | 13.91 | -0.18 (-1.28%) | 12,928,834 |
| 27 Jan 2022 | CNY | 14.63 | 14.7 | 14.09 | 14.09 | 14.09 | -0.55 (-3.76%) | 10,988,774 |
| 26 Jan 2022 | CNY | 14.16 | 14.68 | 14.12 | 14.64 | 14.64 | +0.54 (+3.83%) | 11,551,617 |
| 25 Jan 2022 | CNY | 14.4 | 14.61 | 14.1 | 14.1 | 14.1 | -0.41 (-2.83%) | 9,560,448 |
| 24 Jan 2022 | CNY | 14.3 | 14.63 | 14.15 | 14.51 | 14.51 | +0.14 (+0.97%) | 7,326,662 |
| 21 Jan 2022 | CNY | 14.32 | 14.52 | 14.06 | 14.37 | 14.37 | +0.03 (+0.21%) | 11,700,014 |
| 20 Jan 2022 | CNY | 14.94 | 15.26 | 14.28 | 14.34 | 14.34 | -0.6 (-4.02%) | 16,028,842 |
| 19 Jan 2022 | CNY | 15.1 | 15.23 | 14.85 | 14.94 | 14.94 | -0.29 (-1.90%) | 9,698,898 |
| 18 Jan 2022 | CNY | 15.17 | 15.46 | 15.1 | 15.23 | 15.23 | -0.04 (-0.26%) | 10,765,548 |
| 17 Jan 2022 | CNY | 14.7 | 15.3 | 14.66 | 15.27 | 15.27 | +0.66 (+4.52%) | 16,082,675 |
| 14 Jan 2022 | CNY | 14.69 | 14.9 | 14.58 | 14.61 | 14.61 | -0.17 (-1.15%) | 10,589,700 |
| 13 Jan 2022 | CNY | 15.36 | 15.39 | 14.69 | 14.78 | 14.78 | -0.61 (-3.96%) | 15,506,576 |
| 12 Jan 2022 | CNY | 15.28 | 15.49 | 15.26 | 15.39 | 15.39 | +0.23 (+1.52%) | 11,773,016 |
| 11 Jan 2022 | CNY | 15.21 | 15.48 | 15.08 | 15.16 | 15.16 | -0.07 (-0.46%) | 11,543,849 |
