| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Feb 2022 | CNY | 22.41 | 22.75 | 21.9 | 21.9 | 21.9 | -0.6 (-2.67%) | 6,066,820 |
| 16 Feb 2022 | CNY | 21.93 | 22.78 | 21.82 | 22.5 | 22.5 | +0.57 (+2.60%) | 7,386,237 |
| 15 Feb 2022 | CNY | 21.69 | 22.04 | 21.46 | 21.93 | 21.93 | +0.32 (+1.48%) | 4,583,755 |
| 14 Feb 2022 | CNY | 22.31 | 22.46 | 21.37 | 21.61 | 21.61 | -0.92 (-4.08%) | 8,229,531 |
| 11 Feb 2022 | CNY | 21.99 | 22.88 | 21.81 | 22.53 | 22.53 | +0.45 (+2.04%) | 11,613,472 |
| 10 Feb 2022 | CNY | 22.18 | 22.19 | 21.8 | 22.08 | 22.08 | +0.06 (+0.27%) | 5,579,911 |
| 9 Feb 2022 | CNY | 22 | 22.06 | 21.77 | 22.02 | 22.02 | -0.09 (-0.41%) | 5,222,819 |
| 8 Feb 2022 | CNY | 22.24 | 22.24 | 21.67 | 22.11 | 22.11 | -0.14 (-0.63%) | 6,637,173 |
| 7 Feb 2022 | CNY | 21.3 | 22.25 | 21.3 | 22.25 | 22.25 | +0.96 (+4.51%) | 11,396,225 |
| 28 Jan 2022 | CNY | 21.56 | 21.61 | 21.12 | 21.29 | 21.29 | +0.02 (+0.09%) | 6,126,743 |
| 27 Jan 2022 | CNY | 21.45 | 21.76 | 21.2 | 21.27 | 21.27 | -0.31 (-1.44%) | 8,347,413 |
| 26 Jan 2022 | CNY | 20.88 | 21.75 | 20.59 | 21.58 | 21.58 | +0.89 (+4.30%) | 14,965,772 |
| 25 Jan 2022 | CNY | 21 | 21.36 | 20.69 | 20.69 | 20.69 | +0.27 (+1.32%) | 9,549,345 |
| 24 Jan 2022 | CNY | 20.4 | 20.5 | 20.1 | 20.42 | 20.42 | -0.08 (-0.39%) | 2,616,017 |
| 21 Jan 2022 | CNY | 20.56 | 20.63 | 20.42 | 20.5 | 20.5 | -0.05 (-0.24%) | 2,306,457 |
| 20 Jan 2022 | CNY | 20.77 | 20.81 | 20.51 | 20.55 | 20.55 | -0.23 (-1.11%) | 2,771,976 |
| 19 Jan 2022 | CNY | 20.88 | 20.88 | 20.63 | 20.78 | 20.78 | -0.09 (-0.43%) | 2,539,490 |
| 18 Jan 2022 | CNY | 20.7 | 20.88 | 20.62 | 20.87 | 20.87 | +0.11 (+0.53%) | 3,041,689 |
| 17 Jan 2022 | CNY | 20.72 | 20.93 | 20.7 | 20.76 | 20.76 | -0.01 (-0.05%) | 3,144,305 |
| 14 Jan 2022 | CNY | 21.1 | 21.18 | 20.73 | 20.77 | 20.77 | -0.32 (-1.52%) | 3,357,764 |
| 13 Jan 2022 | CNY | 21.51 | 21.52 | 21.08 | 21.09 | 21.09 | -0.37 (-1.72%) | 3,602,500 |
| 12 Jan 2022 | CNY | 21.59 | 21.75 | 21.4 | 21.46 | 21.46 | -0.13 (-0.60%) | 3,680,800 |
| 11 Jan 2022 | CNY | 20.91 | 21.88 | 20.91 | 21.59 | 21.59 | +0.51 (+2.42%) | 10,580,901 |
| 10 Jan 2022 | CNY | 20.8 | 21.12 | 20.4 | 21.08 | 21.08 | +0.15 (+0.72%) | 5,092,582 |
| 7 Jan 2022 | CNY | 21.1 | 21.29 | 20.9 | 20.93 | 20.93 | -0.15 (-0.71%) | 3,799,626 |
| 6 Jan 2022 | CNY | 21.18 | 21.33 | 20.91 | 21.08 | 21.08 | -0.31 (-1.45%) | 4,332,024 |
| 5 Jan 2022 | CNY | 21.44 | 21.78 | 21.24 | 21.39 | 21.39 | -0.04 (-0.19%) | 5,627,785 |
| 4 Jan 2022 | CNY | 21.9 | 21.9 | 21.22 | 21.43 | 21.43 | -0.45 (-2.06%) | 8,483,950 |
| 31 Dec 2021 | CNY | 20.89 | 21.88 | 20.73 | 21.88 | 21.88 | +1.01 (+4.84%) | 8,160,390 |
| 30 Dec 2021 | CNY | 21.27 | 21.27 | 20.8 | 20.87 | 20.87 | -0.29 (-1.37%) | 5,921,175 |
