| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Mar 2022 | CNY | 14.26 | 15.2 | 14.2 | 14.91 | 14.91 | +0.65 (+4.56%) | 25,358,858 |
| 28 Feb 2022 | CNY | 14 | 14.31 | 13.76 | 14.26 | 14.26 | +0.19 (+1.35%) | 11,264,900 |
| 25 Feb 2022 | CNY | 13.74 | 14.49 | 13.74 | 14.07 | 14.07 | +0.35 (+2.55%) | 14,485,301 |
| 24 Feb 2022 | CNY | 14.56 | 14.67 | 13.38 | 13.72 | 13.72 | -0.93 (-6.35%) | 21,101,700 |
| 23 Feb 2022 | CNY | 14.43 | 14.66 | 14.13 | 14.65 | 14.65 | +0.37 (+2.59%) | 13,901,100 |
| 22 Feb 2022 | CNY | 14.61 | 14.8 | 14.21 | 14.28 | 14.28 | -0.38 (-2.59%) | 11,537,600 |
| 21 Feb 2022 | CNY | 14.34 | 14.97 | 14.34 | 14.66 | 14.66 | +0.2 (+1.38%) | 12,936,820 |
| 18 Feb 2022 | CNY | 14.06 | 14.55 | 13.98 | 14.46 | 14.46 | +0.25 (+1.76%) | 13,690,371 |
| 17 Feb 2022 | CNY | 14.36 | 14.69 | 14.15 | 14.21 | 14.21 | -0.15 (-1.04%) | 14,219,844 |
| 16 Feb 2022 | CNY | 14.04 | 14.75 | 13.96 | 14.36 | 14.36 | +0.1 (+0.70%) | 16,580,571 |
| 15 Feb 2022 | CNY | 13.7 | 14.66 | 13.58 | 14.26 | 14.26 | +0.61 (+4.47%) | 18,888,381 |
| 14 Feb 2022 | CNY | 13.5 | 13.88 | 13.4 | 13.65 | 13.65 | -0.1 (-0.73%) | 8,772,180 |
| 11 Feb 2022 | CNY | 14.03 | 14.32 | 13.7 | 13.75 | 13.75 | -0.31 (-2.20%) | 12,252,149 |
| 10 Feb 2022 | CNY | 14.2 | 14.42 | 13.91 | 14.06 | 14.06 | -0.19 (-1.33%) | 10,957,002 |
| 9 Feb 2022 | CNY | 13.97 | 14.5 | 13.74 | 14.25 | 14.25 | +0.34 (+2.44%) | 15,893,500 |
| 8 Feb 2022 | CNY | 13.81 | 14.18 | 13.4 | 13.91 | 13.91 | +0.36 (+2.66%) | 16,141,324 |
| 7 Feb 2022 | CNY | 13.49 | 13.81 | 13 | 13.55 | 13.55 | -0.06 (-0.44%) | 18,424,401 |
| 28 Jan 2022 | CNY | 14.17 | 14.5 | 13.27 | 13.61 | 13.61 | -1.1 (-7.48%) | 21,881,701 |
| 27 Jan 2022 | CNY | 16.46 | 16.64 | 14.55 | 14.71 | 14.71 | -1.46 (-9.03%) | 18,559,422 |
| 26 Jan 2022 | CNY | 16 | 16.46 | 15.8 | 16.17 | 16.17 | +0.04 (+0.25%) | 13,495,636 |
| 25 Jan 2022 | CNY | 16.88 | 17.12 | 15.78 | 16.13 | 16.13 | -0.97 (-5.67%) | 16,404,226 |
| 24 Jan 2022 | CNY | 17.3 | 17.66 | 16.78 | 17.1 | 17.1 | -0.38 (-2.17%) | 16,557,083 |
| 21 Jan 2022 | CNY | 16.76 | 18.35 | 16.48 | 17.48 | 17.48 | +0.49 (+2.88%) | 27,869,087 |
| 20 Jan 2022 | CNY | 16.58 | 17.09 | 16.51 | 16.99 | 16.99 | +0.18 (+1.07%) | 21,736,562 |
| 19 Jan 2022 | CNY | 17.3 | 17.9 | 16.8 | 16.81 | 16.81 | -0.96 (-5.40%) | 32,163,362 |
| 18 Jan 2022 | CNY | 16.16 | 17.77 | 16.05 | 17.77 | 17.77 | +1.62 (+10.03%) | 50,575,490 |
| 17 Jan 2022 | CNY | 16.1 | 16.32 | 15.77 | 16.15 | 16.15 | -0.11 (-0.68%) | 10,882,554 |
| 14 Jan 2022 | CNY | 16.1 | 16.45 | 16.05 | 16.26 | 16.26 | +0.09 (+0.56%) | 11,003,235 |
| 13 Jan 2022 | CNY | 16.71 | 16.76 | 16.12 | 16.17 | 16.17 | -0.65 (-3.86%) | 16,550,203 |
| 12 Jan 2022 | CNY | 16.68 | 17.19 | 16.3 | 16.82 | 16.82 | -0.27 (-1.58%) | 17,612,149 |
