| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2022 | CNY | 14.39 | 14.75 | 14.24 | 14.53 | 14.53 | +0.13 (+0.90%) | 7,224,689 |
| 25 Feb 2022 | CNY | 13.89 | 14.58 | 13.89 | 14.4 | 14.4 | +0.65 (+4.73%) | 10,350,006 |
| 24 Feb 2022 | CNY | 14.19 | 14.22 | 13.57 | 13.75 | 13.75 | -0.45 (-3.17%) | 6,896,294 |
| 23 Feb 2022 | CNY | 13.98 | 14.36 | 13.81 | 14.2 | 14.2 | +0.34 (+2.45%) | 6,282,870 |
| 22 Feb 2022 | CNY | 14.09 | 14.12 | 13.79 | 13.86 | 13.86 | -0.3 (-2.12%) | 4,407,899 |
| 21 Feb 2022 | CNY | 14.23 | 14.26 | 14.08 | 14.16 | 14.16 | -0.07 (-0.49%) | 3,008,380 |
| 18 Feb 2022 | CNY | 14.01 | 14.25 | 13.97 | 14.23 | 14.23 | +0.05 (+0.35%) | 2,648,831 |
| 17 Feb 2022 | CNY | 14.26 | 14.29 | 14.07 | 14.18 | 14.18 | -0.04 (-0.28%) | 2,879,500 |
| 16 Feb 2022 | CNY | 13.74 | 14.59 | 13.74 | 14.22 | 14.22 | +0.5 (+3.64%) | 7,516,836 |
| 15 Feb 2022 | CNY | 13.53 | 13.85 | 13.47 | 13.72 | 13.72 | +0.13 (+0.96%) | 3,010,604 |
| 14 Feb 2022 | CNY | 13.69 | 13.85 | 13.5 | 13.59 | 13.59 | -0.19 (-1.38%) | 3,235,200 |
| 11 Feb 2022 | CNY | 13.93 | 13.97 | 13.75 | 13.78 | 13.78 | -0.15 (-1.08%) | 3,251,700 |
| 10 Feb 2022 | CNY | 14.05 | 14.26 | 13.56 | 13.93 | 13.93 | -0.2 (-1.42%) | 6,426,931 |
| 9 Feb 2022 | CNY | 14.14 | 14.2 | 13.96 | 14.13 | 14.13 | +0.07 (+0.50%) | 3,607,801 |
| 8 Feb 2022 | CNY | 14 | 14.24 | 13.8 | 14.06 | 14.06 | +0.16 (+1.15%) | 4,959,448 |
| 7 Feb 2022 | CNY | 13.7 | 14.11 | 13.7 | 13.9 | 13.9 | +0.4 (+2.96%) | 5,212,902 |
| 28 Jan 2022 | CNY | 13.7 | 13.77 | 13.21 | 13.5 | 13.5 | -0.03 (-0.22%) | 4,421,277 |
| 27 Jan 2022 | CNY | 14.11 | 14.3 | 13.45 | 13.53 | 13.53 | -0.65 (-4.58%) | 6,138,086 |
| 26 Jan 2022 | CNY | 13.7 | 14.3 | 13.7 | 14.18 | 14.18 | +0.55 (+4.04%) | 5,558,372 |
| 25 Jan 2022 | CNY | 14.42 | 14.49 | 13.58 | 13.63 | 13.63 | -0.79 (-5.48%) | 6,828,243 |
| 24 Jan 2022 | CNY | 14.06 | 14.55 | 13.91 | 14.42 | 14.42 | +0.25 (+1.76%) | 5,539,839 |
| 21 Jan 2022 | CNY | 14.76 | 14.77 | 14.05 | 14.17 | 14.17 | -0.56 (-3.80%) | 7,545,777 |
| 20 Jan 2022 | CNY | 15.02 | 15.17 | 14.68 | 14.73 | 14.73 | -0.26 (-1.73%) | 4,214,272 |
| 19 Jan 2022 | CNY | 15.16 | 15.24 | 14.93 | 14.99 | 14.99 | -0.18 (-1.19%) | 3,836,437 |
| 18 Jan 2022 | CNY | 15.34 | 15.43 | 15.1 | 15.17 | 15.17 | -0.09 (-0.59%) | 3,782,688 |
| 17 Jan 2022 | CNY | 15.29 | 15.45 | 15 | 15.26 | 15.26 | -0.06 (-0.39%) | 5,453,901 |
| 14 Jan 2022 | CNY | 15.59 | 15.76 | 15.28 | 15.32 | 15.32 | -0.31 (-1.98%) | 5,220,724 |
| 13 Jan 2022 | CNY | 15.03 | 15.97 | 14.87 | 15.63 | 15.63 | +0.61 (+4.06%) | 12,716,308 |
| 12 Jan 2022 | CNY | 14.85 | 15.1 | 14.85 | 15.02 | 15.02 | +0.18 (+1.21%) | 2,902,613 |
| 11 Jan 2022 | CNY | 14.75 | 15.18 | 14.75 | 14.84 | 14.84 | +0.03 (+0.20%) | 4,062,632 |
