| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Mar 2022 | CNY | 14.13 | 14.29 | 13.79 | 14 | 14 | -0.17 (-1.20%) | 7,275,320 |
| 28 Feb 2022 | CNY | 14.18 | 14.38 | 14.04 | 14.17 | 14.17 | +0.1 (+0.71%) | 10,843,161 |
| 25 Feb 2022 | CNY | 13.97 | 14.43 | 13.86 | 14.07 | 14.07 | +0.22 (+1.59%) | 7,847,708 |
| 24 Feb 2022 | CNY | 13.71 | 14.59 | 13.53 | 13.85 | 13.85 | +0.12 (+0.87%) | 15,154,543 |
| 23 Feb 2022 | CNY | 13.67 | 14.01 | 13.63 | 13.73 | 13.73 | +0.04 (+0.29%) | 5,084,065 |
| 22 Feb 2022 | CNY | 13.9 | 14.1 | 13.6 | 13.69 | 13.69 | -0.36 (-2.56%) | 7,548,294 |
| 21 Feb 2022 | CNY | 13.59 | 14.05 | 13.56 | 14.05 | 14.05 | +0.47 (+3.46%) | 8,231,294 |
| 18 Feb 2022 | CNY | 13.64 | 13.85 | 13.5 | 13.58 | 13.58 | -0.17 (-1.24%) | 5,377,607 |
| 17 Feb 2022 | CNY | 13.79 | 14.03 | 13.64 | 13.75 | 13.75 | -0.08 (-0.58%) | 5,665,530 |
| 16 Feb 2022 | CNY | 13.98 | 14.04 | 13.71 | 13.83 | 13.83 | -0.15 (-1.07%) | 5,025,364 |
| 15 Feb 2022 | CNY | 13.5 | 14.3 | 13.25 | 13.98 | 13.98 | +0.48 (+3.56%) | 9,575,746 |
| 14 Feb 2022 | CNY | 13.37 | 14.05 | 13.3 | 13.5 | 13.5 | -0.13 (-0.95%) | 6,957,751 |
| 11 Feb 2022 | CNY | 14.5 | 14.55 | 13.61 | 13.63 | 13.63 | -0.85 (-5.87%) | 14,304,634 |
| 10 Feb 2022 | CNY | 14.1 | 14.83 | 13.96 | 14.48 | 14.48 | +0.27 (+1.90%) | 14,065,675 |
| 9 Feb 2022 | CNY | 13.27 | 14.27 | 13.14 | 14.21 | 14.21 | +0.89 (+6.68%) | 18,310,253 |
| 8 Feb 2022 | CNY | 12.96 | 13.39 | 12.68 | 13.32 | 13.32 | +0.3 (+2.30%) | 13,728,354 |
| 7 Feb 2022 | CNY | 13 | 13.15 | 12.66 | 13.02 | 13.02 | +0.23 (+1.80%) | 9,220,816 |
| 28 Jan 2022 | CNY | 13.24 | 13.36 | 12.7 | 12.79 | 12.79 | -0.3 (-2.29%) | 10,449,231 |
| 27 Jan 2022 | CNY | 13.47 | 13.85 | 13 | 13.09 | 13.09 | -0.44 (-3.25%) | 9,263,417 |
| 26 Jan 2022 | CNY | 13.7 | 14.09 | 13.35 | 13.53 | 13.53 | -0.06 (-0.44%) | 7,048,304 |
| 25 Jan 2022 | CNY | 13.97 | 14.41 | 13.59 | 13.59 | 13.59 | -0.57 (-4.03%) | 7,833,674 |
| 24 Jan 2022 | CNY | 13.78 | 14.35 | 13.5 | 14.16 | 14.16 | +0.28 (+2.02%) | 15,921,354 |
| 21 Jan 2022 | CNY | 14.64 | 14.79 | 13.78 | 13.88 | 13.88 | -1.09 (-7.28%) | 22,096,266 |
| 20 Jan 2022 | CNY | 14.61 | 15.3 | 14.46 | 14.97 | 14.97 | +0.35 (+2.39%) | 15,633,185 |
| 19 Jan 2022 | CNY | 14.5 | 14.73 | 14.34 | 14.62 | 14.62 | +0.02 (+0.14%) | 12,023,940 |
| 18 Jan 2022 | CNY | 14.87 | 14.94 | 14.19 | 14.6 | 14.6 | -0.2 (-1.35%) | 17,782,716 |
| 17 Jan 2022 | CNY | 15.2 | 15.45 | 14.78 | 14.8 | 14.8 | -0.19 (-1.27%) | 17,339,060 |
| 14 Jan 2022 | CNY | 14.69 | 15.45 | 14.64 | 14.99 | 14.99 | +0.31 (+2.11%) | 21,900,379 |
| 13 Jan 2022 | CNY | 16.04 | 16.04 | 14.64 | 14.68 | 14.68 | -1.48 (-9.16%) | 30,696,248 |
| 12 Jan 2022 | CNY | 16.65 | 16.65 | 15.71 | 16.16 | 16.16 | -0.34 (-2.06%) | 20,163,736 |
