| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2022 | CNY | 14.02 | 14.36 | 13.73 | 14.36 | 14.36 | +0.22 (+1.56%) | 12,474,594 |
| 25 Feb 2022 | CNY | 14.32 | 14.45 | 14.14 | 14.14 | 14.14 | -0.18 (-1.26%) | 13,779,201 |
| 24 Feb 2022 | CNY | 14.35 | 15 | 14 | 14.32 | 14.32 | +0.34 (+2.43%) | 31,963,143 |
| 23 Feb 2022 | CNY | 13.69 | 14.05 | 13.67 | 13.98 | 13.98 | +0.32 (+2.34%) | 9,237,768 |
| 22 Feb 2022 | CNY | 13.77 | 13.78 | 13.56 | 13.66 | 13.66 | -0.16 (-1.16%) | 5,993,193 |
| 21 Feb 2022 | CNY | 13.73 | 13.84 | 13.65 | 13.82 | 13.82 | +0.1 (+0.73%) | 6,210,138 |
| 18 Feb 2022 | CNY | 13.59 | 13.73 | 13.43 | 13.72 | 13.72 | +0.1 (+0.73%) | 5,579,810 |
| 17 Feb 2022 | CNY | 13.75 | 13.79 | 13.56 | 13.62 | 13.62 | -0.13 (-0.95%) | 6,306,328 |
| 16 Feb 2022 | CNY | 13.33 | 13.79 | 13.33 | 13.75 | 13.75 | +0.47 (+3.54%) | 10,341,998 |
| 15 Feb 2022 | CNY | 13.36 | 13.41 | 13.22 | 13.28 | 13.28 | -0.05 (-0.38%) | 5,125,299 |
| 14 Feb 2022 | CNY | 13.4 | 13.58 | 13.26 | 13.33 | 13.33 | -0.14 (-1.04%) | 4,810,322 |
| 11 Feb 2022 | CNY | 13.78 | 13.8 | 13.47 | 13.47 | 13.47 | -0.36 (-2.60%) | 7,209,192 |
| 10 Feb 2022 | CNY | 13.86 | 13.95 | 13.74 | 13.83 | 13.83 | -0.04 (-0.29%) | 5,077,171 |
| 9 Feb 2022 | CNY | 13.84 | 13.94 | 13.74 | 13.87 | 13.87 | +0.01 (+0.07%) | 6,129,321 |
| 8 Feb 2022 | CNY | 13.63 | 13.86 | 13.51 | 13.86 | 13.86 | +0.23 (+1.69%) | 6,251,019 |
| 7 Feb 2022 | CNY | 13.49 | 13.69 | 13.42 | 13.63 | 13.63 | +0.31 (+2.33%) | 6,391,500 |
| 28 Jan 2022 | CNY | 13.4 | 13.46 | 13.02 | 13.32 | 13.32 | +0.01 (+0.08%) | 5,719,505 |
| 27 Jan 2022 | CNY | 13.16 | 13.53 | 13.09 | 13.31 | 13.31 | +0.1 (+0.76%) | 8,400,171 |
| 26 Jan 2022 | CNY | 13.09 | 13.28 | 12.97 | 13.21 | 13.21 | +0.06 (+0.46%) | 5,787,100 |
| 25 Jan 2022 | CNY | 13.7 | 13.89 | 13.05 | 13.15 | 13.15 | -0.67 (-4.85%) | 11,195,770 |
| 24 Jan 2022 | CNY | 13.6 | 13.83 | 13.46 | 13.82 | 13.82 | +0.12 (+0.88%) | 6,771,400 |
| 21 Jan 2022 | CNY | 13.87 | 14 | 13.68 | 13.7 | 13.7 | -0.31 (-2.21%) | 8,457,799 |
| 20 Jan 2022 | CNY | 14.64 | 14.64 | 14 | 14.01 | 14.01 | -0.58 (-3.98%) | 14,990,759 |
| 19 Jan 2022 | CNY | 14.86 | 14.95 | 14.42 | 14.59 | 14.59 | -0.46 (-3.06%) | 15,145,762 |
| 18 Jan 2022 | CNY | 15.15 | 15.85 | 15.04 | 15.05 | 15.05 | -0.14 (-0.92%) | 19,304,594 |
| 17 Jan 2022 | CNY | 15.3 | 15.31 | 14.9 | 15.19 | 15.19 | -0.26 (-1.68%) | 22,252,413 |
| 14 Jan 2022 | CNY | 15.01 | 16.31 | 15.01 | 15.45 | 15.45 | +0.53 (+3.55%) | 42,680,495 |
| 13 Jan 2022 | CNY | 14.6 | 14.97 | 14.49 | 14.92 | 14.92 | +0.39 (+2.68%) | 21,357,500 |
| 12 Jan 2022 | CNY | 14.37 | 14.59 | 14.34 | 14.53 | 14.53 | +0.09 (+0.62%) | 8,766,639 |
| 11 Jan 2022 | CNY | 14.62 | 14.69 | 14.32 | 14.44 | 14.44 | -0.14 (-0.96%) | 14,016,922 |
