| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2022 | CNY | 13.48 | 14.52 | 13.12 | 14.3 | 14.3 | +0.87 (+6.48%) | 37,008,800 |
| 25 Feb 2022 | CNY | 13.35 | 13.62 | 13.31 | 13.43 | 13.43 | -0.01 (-0.07%) | 17,229,584 |
| 24 Feb 2022 | CNY | 13.23 | 14.14 | 13.12 | 13.44 | 13.44 | +0.2 (+1.51%) | 36,340,607 |
| 23 Feb 2022 | CNY | 13.13 | 13.52 | 13.13 | 13.24 | 13.24 | +0.12 (+0.91%) | 13,228,511 |
| 22 Feb 2022 | CNY | 13.24 | 13.76 | 13.06 | 13.12 | 13.12 | -0.26 (-1.94%) | 18,587,632 |
| 21 Feb 2022 | CNY | 13.33 | 13.41 | 13.12 | 13.38 | 13.38 | +0.17 (+1.29%) | 13,155,580 |
| 18 Feb 2022 | CNY | 13 | 13.25 | 12.94 | 13.21 | 13.21 | +0.2 (+1.54%) | 9,136,614 |
| 17 Feb 2022 | CNY | 13.1 | 13.22 | 12.99 | 13.01 | 13.01 | -0.15 (-1.14%) | 10,056,257 |
| 16 Feb 2022 | CNY | 13.25 | 13.32 | 13.08 | 13.16 | 13.16 | -0.08 (-0.60%) | 9,577,941 |
| 15 Feb 2022 | CNY | 13.03 | 13.39 | 12.89 | 13.24 | 13.24 | +0.15 (+1.15%) | 10,401,879 |
| 14 Feb 2022 | CNY | 13.31 | 13.5 | 13.07 | 13.09 | 13.09 | -0.05 (-0.38%) | 17,139,405 |
| 11 Feb 2022 | CNY | 13.85 | 13.85 | 13.02 | 13.14 | 13.14 | -0.59 (-4.30%) | 19,589,933 |
| 10 Feb 2022 | CNY | 13.99 | 14.07 | 13.7 | 13.73 | 13.73 | -0.41 (-2.90%) | 13,539,263 |
| 9 Feb 2022 | CNY | 13.49 | 14.16 | 13.42 | 14.14 | 14.14 | +0.58 (+4.28%) | 17,734,784 |
| 8 Feb 2022 | CNY | 13.79 | 13.98 | 13.36 | 13.56 | 13.56 | -0.32 (-2.31%) | 20,524,586 |
| 7 Feb 2022 | CNY | 14.1 | 14.29 | 13.72 | 13.88 | 13.88 | -0.19 (-1.35%) | 16,189,333 |
| 28 Jan 2022 | CNY | 14.12 | 14.38 | 13.63 | 14.07 | 14.07 | +0.09 (+0.64%) | 21,636,489 |
| 27 Jan 2022 | CNY | 14.28 | 14.46 | 13.88 | 13.98 | 13.98 | -0.29 (-2.03%) | 18,277,601 |
| 26 Jan 2022 | CNY | 14.54 | 14.7 | 14.15 | 14.27 | 14.27 | -0.22 (-1.52%) | 24,202,113 |
| 25 Jan 2022 | CNY | 15.5 | 15.65 | 14.43 | 14.49 | 14.49 | -1.05 (-6.76%) | 36,740,915 |
| 24 Jan 2022 | CNY | 15.22 | 16.3 | 14.88 | 15.54 | 15.54 | -0.48 (-3.00%) | 39,110,054 |
| 21 Jan 2022 | CNY | 16.4 | 17.38 | 15.7 | 16.02 | 16.02 | +0.03 (+0.19%) | 70,242,036 |
| 20 Jan 2022 | CNY | 16.88 | 17.3 | 15.87 | 15.99 | 15.99 | -0.97 (-5.72%) | 63,586,411 |
| 19 Jan 2022 | CNY | 16 | 17.7 | 15.7 | 16.96 | 16.96 | +0.58 (+3.54%) | 77,156,772 |
| 18 Jan 2022 | CNY | 17.8 | 17.9 | 16.29 | 16.38 | 16.38 | -0.2 (-1.21%) | 115,341,266 |
| 17 Jan 2022 | CNY | 15.58 | 16.58 | 15.11 | 16.58 | 16.58 | +1.51 (+10.02%) | 59,818,314 |
| 14 Jan 2022 | CNY | 13.69 | 15.07 | 13.69 | 15.07 | 15.07 | +1.37 (+10%) | 50,052,412 |
| 13 Jan 2022 | CNY | 13.95 | 14.19 | 13.67 | 13.7 | 13.7 | -0.29 (-2.07%) | 9,271,846 |
| 12 Jan 2022 | CNY | 14.19 | 14.2 | 13.96 | 13.99 | 13.99 | -0.2 (-1.41%) | 7,592,619 |
| 11 Jan 2022 | CNY | 14.02 | 14.53 | 13.95 | 14.19 | 14.19 | +0.15 (+1.07%) | 12,241,481 |
