| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2022 | CNY | 14.38 | 14.65 | 14.25 | 14.43 | 14.43 | -0.01 (-0.07%) | 18,407,735 |
| 25 Feb 2022 | CNY | 14.68 | 14.69 | 14.05 | 14.44 | 14.44 | -0.15 (-1.03%) | 26,409,642 |
| 24 Feb 2022 | CNY | 14.67 | 14.96 | 14.47 | 14.59 | 14.59 | -0.09 (-0.61%) | 23,978,926 |
| 23 Feb 2022 | CNY | 14.85 | 14.85 | 14.51 | 14.68 | 14.68 | -0.09 (-0.61%) | 21,275,267 |
| 22 Feb 2022 | CNY | 14.65 | 15.1 | 14.6 | 14.77 | 14.77 | -0.05 (-0.34%) | 21,214,512 |
| 21 Feb 2022 | CNY | 14.68 | 15.16 | 14.52 | 14.82 | 14.82 | +0.06 (+0.41%) | 25,113,133 |
| 18 Feb 2022 | CNY | 14.36 | 14.82 | 14.28 | 14.76 | 14.76 | +0.37 (+2.57%) | 18,592,873 |
| 17 Feb 2022 | CNY | 14.42 | 14.53 | 14.16 | 14.39 | 14.39 | +0.01 (+0.07%) | 15,928,313 |
| 16 Feb 2022 | CNY | 14.15 | 14.54 | 14.14 | 14.38 | 14.38 | +0.24 (+1.70%) | 14,119,254 |
| 15 Feb 2022 | CNY | 14.25 | 14.45 | 13.93 | 14.14 | 14.14 | -0.2 (-1.39%) | 32,310,010 |
| 14 Feb 2022 | CNY | 14.99 | 15.05 | 14.28 | 14.34 | 14.34 | -0.76 (-5.03%) | 33,281,624 |
| 11 Feb 2022 | CNY | 14.52 | 15.34 | 14.51 | 15.1 | 15.1 | +0.64 (+4.43%) | 57,527,871 |
| 10 Feb 2022 | CNY | 14.5 | 14.59 | 14.3 | 14.46 | 14.46 | +0.05 (+0.35%) | 19,223,348 |
| 9 Feb 2022 | CNY | 14.56 | 14.64 | 14.23 | 14.41 | 14.41 | -0.15 (-1.03%) | 26,157,295 |
| 8 Feb 2022 | CNY | 14.58 | 14.81 | 14.41 | 14.56 | 14.56 | -0.04 (-0.27%) | 20,998,340 |
| 7 Feb 2022 | CNY | 14.15 | 14.69 | 14.14 | 14.6 | 14.6 | +0.58 (+4.14%) | 29,121,325 |
| 28 Jan 2022 | CNY | 14.3 | 14.43 | 14 | 14.02 | 14.02 | -0.28 (-1.96%) | 22,321,318 |
| 27 Jan 2022 | CNY | 14.18 | 14.51 | 14.08 | 14.3 | 14.3 | +0.04 (+0.28%) | 21,664,817 |
| 26 Jan 2022 | CNY | 14.18 | 14.32 | 14.11 | 14.26 | 14.26 | +0.1 (+0.71%) | 23,145,240 |
| 25 Jan 2022 | CNY | 14.41 | 14.52 | 14.16 | 14.16 | 14.16 | -0.25 (-1.73%) | 26,428,776 |
| 24 Jan 2022 | CNY | 14.54 | 14.57 | 14.21 | 14.41 | 14.41 | -0.14 (-0.96%) | 36,097,645 |
| 21 Jan 2022 | CNY | 14.69 | 14.73 | 14.4 | 14.55 | 14.55 | -0.2 (-1.36%) | 23,055,310 |
| 20 Jan 2022 | CNY | 14.7 | 14.94 | 14.59 | 14.75 | 14.75 | +0.05 (+0.34%) | 30,142,519 |
| 19 Jan 2022 | CNY | 14.3 | 15.06 | 14.29 | 14.7 | 14.7 | +0.32 (+2.23%) | 53,609,827 |
| 18 Jan 2022 | CNY | 13.84 | 14.45 | 13.78 | 14.38 | 14.38 | +0.53 (+3.83%) | 42,477,234 |
| 17 Jan 2022 | CNY | 13.67 | 13.95 | 13.6 | 13.85 | 13.85 | +0.15 (+1.09%) | 25,065,628 |
| 14 Jan 2022 | CNY | 13.85 | 13.91 | 13.54 | 13.7 | 13.7 | -0.13 (-0.94%) | 27,997,321 |
| 13 Jan 2022 | CNY | 13.89 | 14.1 | 13.73 | 13.83 | 13.83 | -0.15 (-1.07%) | 30,156,418 |
| 12 Jan 2022 | CNY | 13.7 | 14.2 | 13.61 | 13.98 | 13.98 | +0.15 (+1.08%) | 39,355,208 |
| 11 Jan 2022 | CNY | 13.29 | 13.85 | 13.1 | 13.83 | 13.83 | +0.67 (+5.09%) | 56,039,274 |
