| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Feb 2022 | CNY | 18.42 | 18.93 | 17.59 | 17.75 | 17.75 | +0.2 (+1.14%) | 7,675,502 |
| 24 Feb 2022 | CNY | 17.64 | 18.03 | 17.32 | 17.55 | 17.55 | -0.16 (-0.90%) | 5,533,702 |
| 23 Feb 2022 | CNY | 17.43 | 17.76 | 17.33 | 17.71 | 17.71 | +0.29 (+1.66%) | 3,673,658 |
| 22 Feb 2022 | CNY | 17.33 | 17.53 | 17.2 | 17.42 | 17.42 | 0.0 (0.0%) | 2,446,312 |
| 21 Feb 2022 | CNY | 17.43 | 17.61 | 17.32 | 17.42 | 17.42 | -0.01 (-0.06%) | 2,251,401 |
| 18 Feb 2022 | CNY | 17.3 | 17.52 | 17.22 | 17.43 | 17.43 | +0.03 (+0.17%) | 2,319,801 |
| 17 Feb 2022 | CNY | 17.1 | 17.52 | 17.05 | 17.4 | 17.4 | +0.16 (+0.93%) | 4,631,004 |
| 16 Feb 2022 | CNY | 16.88 | 17.41 | 16.88 | 17.24 | 17.24 | +0.45 (+2.68%) | 4,496,002 |
| 15 Feb 2022 | CNY | 16.6 | 16.83 | 16.5 | 16.79 | 16.79 | +0.16 (+0.96%) | 2,286,900 |
| 14 Feb 2022 | CNY | 16.36 | 16.92 | 16.26 | 16.63 | 16.63 | +0.17 (+1.03%) | 2,550,201 |
| 11 Feb 2022 | CNY | 16.75 | 16.87 | 16.39 | 16.46 | 16.46 | -0.35 (-2.08%) | 2,121,600 |
| 10 Feb 2022 | CNY | 16.98 | 17.02 | 16.73 | 16.81 | 16.81 | -0.13 (-0.77%) | 1,685,902 |
| 9 Feb 2022 | CNY | 16.82 | 17.01 | 16.75 | 16.94 | 16.94 | +0.12 (+0.71%) | 2,474,200 |
| 8 Feb 2022 | CNY | 16.53 | 16.85 | 16.46 | 16.82 | 16.82 | +0.18 (+1.08%) | 2,034,312 |
| 7 Feb 2022 | CNY | 16.21 | 16.74 | 16.2 | 16.64 | 16.64 | +0.65 (+4.07%) | 2,667,231 |
| 28 Jan 2022 | CNY | 15.97 | 16.31 | 15.61 | 15.99 | 15.99 | +0.16 (+1.01%) | 2,857,131 |
| 27 Jan 2022 | CNY | 16.54 | 16.56 | 15.8 | 15.83 | 15.83 | -0.72 (-4.35%) | 3,704,050 |
| 26 Jan 2022 | CNY | 16.28 | 16.75 | 16.2 | 16.55 | 16.55 | +0.25 (+1.53%) | 2,668,568 |
| 25 Jan 2022 | CNY | 17 | 17.11 | 16.3 | 16.3 | 16.3 | -0.69 (-4.06%) | 2,454,400 |
| 24 Jan 2022 | CNY | 16.51 | 17.08 | 16.51 | 16.99 | 16.99 | +0.43 (+2.60%) | 2,050,696 |
| 21 Jan 2022 | CNY | 16.47 | 16.8 | 16.47 | 16.56 | 16.56 | +0.09 (+0.55%) | 2,123,000 |
| 20 Jan 2022 | CNY | 17.41 | 17.49 | 16.41 | 16.47 | 16.47 | -0.9 (-5.18%) | 3,823,900 |
| 19 Jan 2022 | CNY | 17.4 | 17.59 | 17.08 | 17.37 | 17.37 | +0.06 (+0.35%) | 2,404,900 |
| 18 Jan 2022 | CNY | 17.48 | 17.68 | 17 | 17.31 | 17.31 | -0.21 (-1.20%) | 3,790,730 |
| 17 Jan 2022 | CNY | 17.2 | 17.66 | 17.2 | 17.52 | 17.52 | +0.28 (+1.62%) | 1,918,391 |
| 14 Jan 2022 | CNY | 17.5 | 17.68 | 17.23 | 17.24 | 17.24 | -0.38 (-2.16%) | 2,634,800 |
| 13 Jan 2022 | CNY | 17.82 | 17.85 | 17.61 | 17.62 | 17.62 | -0.2 (-1.12%) | 1,956,220 |
| 12 Jan 2022 | CNY | 17.5 | 17.84 | 17.5 | 17.82 | 17.82 | +0.36 (+2.06%) | 2,832,753 |
| 11 Jan 2022 | CNY | 17.52 | 17.78 | 17.4 | 17.46 | 17.46 | -0.14 (-0.80%) | 2,345,400 |
| 10 Jan 2022 | CNY | 17.4 | 17.67 | 17.02 | 17.6 | 17.6 | +0.2 (+1.15%) | 2,867,102 |
