| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2022 | CNY | 16.36 | 17.7 | 16.31 | 17.52 | 17.52 | +1.27 (+7.82%) | 323,380,620 |
| 25 Feb 2022 | CNY | 16.37 | 16.65 | 16.24 | 16.25 | 16.25 | +0.09 (+0.56%) | 139,899,231 |
| 24 Feb 2022 | CNY | 16.28 | 16.83 | 16.1 | 16.16 | 16.16 | -0.35 (-2.12%) | 179,073,816 |
| 23 Feb 2022 | CNY | 16.3 | 16.63 | 16.26 | 16.51 | 16.51 | +0.26 (+1.60%) | 115,663,996 |
| 22 Feb 2022 | CNY | 16.46 | 16.47 | 16.06 | 16.25 | 16.25 | -0.54 (-3.22%) | 157,942,120 |
| 21 Feb 2022 | CNY | 16.7 | 16.83 | 16.46 | 16.79 | 16.79 | -0.1 (-0.59%) | 99,372,328 |
| 18 Feb 2022 | CNY | 16.47 | 16.91 | 16.41 | 16.89 | 16.89 | +0.2 (+1.20%) | 96,997,563 |
| 17 Feb 2022 | CNY | 16.72 | 16.84 | 16.55 | 16.69 | 16.69 | 0.0 (0.0%) | 104,935,526 |
| 16 Feb 2022 | CNY | 16.32 | 16.97 | 16.24 | 16.69 | 16.69 | +0.53 (+3.28%) | 167,931,695 |
| 15 Feb 2022 | CNY | 16.02 | 16.31 | 15.97 | 16.16 | 16.16 | +0.01 (+0.06%) | 93,806,286 |
| 14 Feb 2022 | CNY | 16.97 | 16.97 | 16.07 | 16.15 | 16.15 | -0.92 (-5.39%) | 194,621,819 |
| 11 Feb 2022 | CNY | 16.96 | 17.49 | 16.8 | 17.07 | 17.07 | +0.02 (+0.12%) | 163,946,640 |
| 10 Feb 2022 | CNY | 17.19 | 17.37 | 16.94 | 17.05 | 17.05 | +0.08 (+0.47%) | 126,927,773 |
| 9 Feb 2022 | CNY | 17.23 | 17.28 | 16.81 | 16.97 | 16.97 | -0.03 (-0.18%) | 105,766,046 |
| 8 Feb 2022 | CNY | 16.62 | 17 | 16.37 | 17 | 17 | +0.47 (+2.84%) | 122,504,610 |
| 7 Feb 2022 | CNY | 16.3 | 16.62 | 16.21 | 16.53 | 16.53 | +0.41 (+2.54%) | 107,080,940 |
| 28 Jan 2022 | CNY | 16.8 | 16.83 | 15.95 | 16.12 | 16.12 | -0.35 (-2.13%) | 131,444,977 |
| 27 Jan 2022 | CNY | 16.63 | 17.24 | 16.45 | 16.47 | 16.47 | -0.22 (-1.32%) | 132,142,326 |
| 26 Jan 2022 | CNY | 16.63 | 17.1 | 16.51 | 16.69 | 16.69 | +0.36 (+2.20%) | 121,565,715 |
| 25 Jan 2022 | CNY | 16.1 | 17.23 | 16.1 | 16.33 | 16.33 | -0.29 (-1.74%) | 181,848,401 |
| 24 Jan 2022 | CNY | 16.3 | 16.87 | 16.08 | 16.62 | 16.62 | -0.08 (-0.48%) | 108,310,764 |
| 21 Jan 2022 | CNY | 17.5 | 17.62 | 16.44 | 16.7 | 16.7 | -0.74 (-4.24%) | 185,626,645 |
| 20 Jan 2022 | CNY | 17.4 | 17.79 | 17.31 | 17.44 | 17.44 | -0.21 (-1.19%) | 95,357,269 |
| 19 Jan 2022 | CNY | 17.99 | 18.1 | 17.6 | 17.65 | 17.65 | -0.48 (-2.65%) | 103,219,435 |
| 18 Jan 2022 | CNY | 17.3 | 18.21 | 17.01 | 18.13 | 18.13 | +0.69 (+3.96%) | 193,183,643 |
| 17 Jan 2022 | CNY | 17.98 | 18 | 17.36 | 17.44 | 17.44 | -0.85 (-4.65%) | 191,045,372 |
| 14 Jan 2022 | CNY | 18.06 | 18.5 | 17.73 | 18.29 | 18.29 | +0.11 (+0.61%) | 137,098,763 |
| 13 Jan 2022 | CNY | 18.37 | 18.69 | 18.14 | 18.18 | 18.18 | -0.19 (-1.03%) | 113,515,944 |
| 12 Jan 2022 | CNY | 18.22 | 18.52 | 17.95 | 18.37 | 18.37 | +0.37 (+2.06%) | 114,505,229 |
| 11 Jan 2022 | CNY | 17.99 | 18.64 | 17.81 | 18 | 18 | -0.09 (-0.50%) | 145,093,710 |
