| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Mar 2022 | CNY | 14.71 | 15 | 14.58 | 14.91 | 14.91 | +0.18 (+1.22%) | 30,642,376 |
| 28 Feb 2022 | CNY | 14.53 | 14.83 | 14.42 | 14.73 | 14.73 | +0.28 (+1.94%) | 26,213,550 |
| 25 Feb 2022 | CNY | 14.99 | 14.99 | 14.33 | 14.45 | 14.45 | -0.31 (-2.10%) | 34,686,350 |
| 24 Feb 2022 | CNY | 15.01 | 15.45 | 14.4 | 14.76 | 14.76 | -0.42 (-2.77%) | 51,301,464 |
| 23 Feb 2022 | CNY | 15.32 | 15.56 | 14.9 | 15.18 | 15.18 | -0.26 (-1.68%) | 43,880,995 |
| 22 Feb 2022 | CNY | 15.3 | 15.91 | 15.28 | 15.44 | 15.44 | -0.17 (-1.09%) | 46,587,189 |
| 21 Feb 2022 | CNY | 15.22 | 15.69 | 15.14 | 15.61 | 15.61 | +0.32 (+2.09%) | 46,793,258 |
| 18 Feb 2022 | CNY | 14.67 | 15.63 | 14.62 | 15.29 | 15.29 | +0.34 (+2.27%) | 47,948,878 |
| 17 Feb 2022 | CNY | 14.94 | 15.33 | 14.86 | 14.95 | 14.95 | -0.11 (-0.73%) | 38,165,486 |
| 16 Feb 2022 | CNY | 15.44 | 15.47 | 14.81 | 15.06 | 15.06 | -0.27 (-1.76%) | 45,535,760 |
| 15 Feb 2022 | CNY | 15.05 | 15.6 | 15 | 15.33 | 15.33 | +0.17 (+1.12%) | 43,114,239 |
| 14 Feb 2022 | CNY | 15.32 | 15.69 | 15.02 | 15.16 | 15.16 | -0.63 (-3.99%) | 61,987,452 |
| 11 Feb 2022 | CNY | 15.63 | 16.79 | 15.5 | 15.79 | 15.79 | +0.04 (+0.25%) | 95,437,387 |
| 10 Feb 2022 | CNY | 15.65 | 16.1 | 15.47 | 15.75 | 15.75 | -0.07 (-0.44%) | 56,805,221 |
| 9 Feb 2022 | CNY | 15.7 | 15.95 | 15.48 | 15.82 | 15.82 | +0.03 (+0.19%) | 86,843,194 |
| 8 Feb 2022 | CNY | 14.3 | 15.79 | 14.04 | 15.79 | 15.79 | +1.44 (+10.03%) | 100,044,349 |
| 7 Feb 2022 | CNY | 14.64 | 14.77 | 13.68 | 14.35 | 14.35 | -0.29 (-1.98%) | 74,296,396 |
| 28 Jan 2022 | CNY | 15.25 | 15.88 | 14.5 | 14.64 | 14.64 | -0.67 (-4.38%) | 96,403,335 |
| 27 Jan 2022 | CNY | 15.8 | 16.68 | 15.01 | 15.31 | 15.31 | -0.55 (-3.47%) | 141,596,438 |
| 26 Jan 2022 | CNY | 14.57 | 15.86 | 14.52 | 15.86 | 15.86 | +1.44 (+9.99%) | 97,532,211 |
| 25 Jan 2022 | CNY | 14.74 | 15.3 | 14.36 | 14.42 | 14.42 | -0.31 (-2.10%) | 53,387,350 |
| 24 Jan 2022 | CNY | 14.8 | 15.11 | 14.6 | 14.73 | 14.73 | -0.22 (-1.47%) | 30,637,726 |
| 21 Jan 2022 | CNY | 14.9 | 15.38 | 14.68 | 14.95 | 14.95 | -0.11 (-0.73%) | 48,330,443 |
| 20 Jan 2022 | CNY | 14.62 | 15.5 | 14.5 | 15.06 | 15.06 | +0.41 (+2.80%) | 75,326,130 |
| 19 Jan 2022 | CNY | 14 | 15.36 | 13.99 | 14.65 | 14.65 | +0.47 (+3.31%) | 67,722,076 |
| 18 Jan 2022 | CNY | 13.66 | 14.6 | 13.6 | 14.18 | 14.18 | +0.43 (+3.13%) | 51,664,559 |
| 17 Jan 2022 | CNY | 13.69 | 13.98 | 13.51 | 13.75 | 13.75 | -0.01 (-0.07%) | 30,400,571 |
| 14 Jan 2022 | CNY | 14.31 | 14.31 | 13.67 | 13.76 | 13.76 | -0.79 (-5.43%) | 49,431,884 |
| 13 Jan 2022 | CNY | 15.05 | 15.14 | 14.42 | 14.55 | 14.55 | -0.52 (-3.45%) | 36,330,674 |
| 12 Jan 2022 | CNY | 15.05 | 15.28 | 14.77 | 15.07 | 15.07 | -0.08 (-0.53%) | 32,231,705 |
