| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2022 | CNY | 19.51 | 20.44 | 19.31 | 20.23 | 20.23 | +0.47 (+2.38%) | 23,741,986 |
| 25 Feb 2022 | CNY | 19.85 | 20.08 | 19.31 | 19.76 | 19.76 | +0.33 (+1.70%) | 19,860,186 |
| 24 Feb 2022 | CNY | 19.22 | 20 | 19.01 | 19.43 | 19.43 | -0.05 (-0.26%) | 26,178,335 |
| 23 Feb 2022 | CNY | 18.28 | 19.84 | 18.28 | 19.48 | 19.48 | +1.25 (+6.86%) | 27,772,843 |
| 22 Feb 2022 | CNY | 17.7 | 19.07 | 17.54 | 18.23 | 18.23 | +0.36 (+2.01%) | 24,561,000 |
| 21 Feb 2022 | CNY | 17.77 | 18.02 | 17.62 | 17.87 | 17.87 | +0.12 (+0.68%) | 8,823,871 |
| 18 Feb 2022 | CNY | 17.55 | 17.88 | 17.5 | 17.75 | 17.75 | 0.0 (0.0%) | 8,865,301 |
| 17 Feb 2022 | CNY | 17.48 | 18.07 | 17.36 | 17.75 | 17.75 | +0.27 (+1.54%) | 16,299,502 |
| 16 Feb 2022 | CNY | 17.81 | 17.85 | 17.43 | 17.48 | 17.48 | -0.21 (-1.19%) | 9,985,720 |
| 15 Feb 2022 | CNY | 16.89 | 17.88 | 16.73 | 17.69 | 17.69 | +0.83 (+4.92%) | 19,192,802 |
| 14 Feb 2022 | CNY | 16.71 | 17.25 | 16.45 | 16.86 | 16.86 | -0.09 (-0.53%) | 10,662,401 |
| 11 Feb 2022 | CNY | 16.77 | 17.17 | 16.57 | 16.95 | 16.95 | -0.1 (-0.59%) | 12,325,715 |
| 10 Feb 2022 | CNY | 18.43 | 18.5 | 17 | 17.05 | 17.05 | -1.37 (-7.44%) | 21,844,741 |
| 9 Feb 2022 | CNY | 17.86 | 18.54 | 17.7 | 18.42 | 18.42 | +0.6 (+3.37%) | 15,525,277 |
| 8 Feb 2022 | CNY | 18.81 | 18.9 | 17.03 | 17.82 | 17.82 | -0.99 (-5.26%) | 23,315,015 |
| 7 Feb 2022 | CNY | 18.44 | 19.6 | 18.44 | 18.81 | 18.81 | +0.37 (+2.01%) | 17,875,354 |
| 28 Jan 2022 | CNY | 19.25 | 19.6 | 18.27 | 18.44 | 18.44 | -0.7 (-3.66%) | 18,410,705 |
| 27 Jan 2022 | CNY | 19.1 | 20.2 | 19.08 | 19.14 | 19.14 | -0.13 (-0.67%) | 18,283,681 |
| 26 Jan 2022 | CNY | 19.53 | 19.97 | 19 | 19.27 | 19.27 | -0.16 (-0.82%) | 14,101,081 |
| 25 Jan 2022 | CNY | 19.28 | 20.2 | 19.28 | 19.43 | 19.43 | -0.37 (-1.87%) | 11,991,174 |
| 24 Jan 2022 | CNY | 19.11 | 20 | 19.05 | 19.8 | 19.8 | +0.49 (+2.54%) | 14,209,901 |
| 21 Jan 2022 | CNY | 18.67 | 19.58 | 18.23 | 19.31 | 19.31 | +0.64 (+3.43%) | 18,847,142 |
| 20 Jan 2022 | CNY | 19.22 | 19.24 | 18.53 | 18.67 | 18.67 | -0.55 (-2.86%) | 12,863,344 |
| 19 Jan 2022 | CNY | 19.73 | 19.73 | 18.83 | 19.22 | 19.22 | -0.41 (-2.09%) | 16,831,697 |
| 18 Jan 2022 | CNY | 19.38 | 19.8 | 19.11 | 19.63 | 19.63 | +0.1 (+0.51%) | 11,407,990 |
| 17 Jan 2022 | CNY | 19.2 | 20.15 | 19.1 | 19.53 | 19.53 | -0.05 (-0.26%) | 15,728,777 |
| 14 Jan 2022 | CNY | 19.12 | 19.8 | 18.98 | 19.58 | 19.58 | +0.29 (+1.50%) | 16,109,601 |
| 13 Jan 2022 | CNY | 19.19 | 20.16 | 18.55 | 19.29 | 19.29 | +0.21 (+1.10%) | 25,086,482 |
| 12 Jan 2022 | CNY | 18.71 | 19.29 | 18.71 | 19.08 | 19.08 | +0.58 (+3.14%) | 21,888,016 |
| 11 Jan 2022 | CNY | 18.77 | 18.87 | 17.97 | 18.5 | 18.5 | -0.2 (-1.07%) | 22,641,062 |
