| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2022 | CNY | 20.0462 | 20.6692 | 20.0462 | 20.4231 | 20.4231 | -0.1 (-0.49%) | 8,233,602 |
| 25 Feb 2022 | CNY | 21.2308 | 22 | 20.4154 | 20.5231 | 20.5231 | -0.631 (-2.98%) | 16,686,742 |
| 24 Feb 2022 | CNY | 20.7692 | 21.6077 | 20.2692 | 21.1539 | 21.1539 | +0.946 (+4.68%) | 24,788,138 |
| 23 Feb 2022 | CNY | 18.1308 | 20.2077 | 18.1308 | 20.2077 | 20.2077 | +1.839 (+10.01%) | 7,880,697 |
| 22 Feb 2022 | CNY | 18.4615 | 18.6385 | 18.2 | 18.3692 | 18.3692 | -0.308 (-1.65%) | 3,598,043 |
| 21 Feb 2022 | CNY | 19.0769 | 19.1385 | 18.5769 | 18.6769 | 18.6769 | -0.408 (-2.14%) | 4,725,327 |
| 18 Feb 2022 | CNY | 19.1692 | 19.3846 | 18.8462 | 19.0846 | 19.0846 | -0.208 (-1.08%) | 4,338,861 |
| 17 Feb 2022 | CNY | 19.0923 | 19.6154 | 18.9231 | 19.2923 | 19.2923 | +0.208 (+1.09%) | 5,000,477 |
| 16 Feb 2022 | CNY | 18.6923 | 19.3462 | 18.6539 | 19.0846 | 19.0846 | +0.392 (+2.10%) | 4,806,097 |
| 15 Feb 2022 | CNY | 18.4923 | 18.8154 | 18.3462 | 18.6923 | 18.6923 | +0.346 (+1.89%) | 3,526,630 |
| 14 Feb 2022 | CNY | 18 | 18.5154 | 17.8462 | 18.3462 | 18.3462 | +0.192 (+1.06%) | 2,651,363 |
| 11 Feb 2022 | CNY | 18.6154 | 18.7308 | 18.0692 | 18.1539 | 18.1539 | -0.677 (-3.59%) | 3,974,994 |
| 10 Feb 2022 | CNY | 19.1 | 19.3923 | 18.6231 | 18.8308 | 18.8308 | -0.285 (-1.49%) | 3,978,149 |
| 9 Feb 2022 | CNY | 18.7 | 19.1154 | 18.6692 | 19.1154 | 19.1154 | +0.331 (+1.76%) | 3,219,173 |
| 8 Feb 2022 | CNY | 18.7615 | 18.9923 | 18.2692 | 18.7846 | 18.7846 | -0.054 (-0.29%) | 4,173,787 |
| 7 Feb 2022 | CNY | 18.7 | 19.2154 | 18.4769 | 18.8385 | 18.8385 | +0.377 (+2.04%) | 3,553,525 |
| 28 Jan 2022 | CNY | 18.6846 | 19.1846 | 18.3923 | 18.4615 | 18.4615 | -0.223 (-1.19%) | 3,884,679 |
| 27 Jan 2022 | CNY | 19.3846 | 19.6154 | 18.6539 | 18.6846 | 18.6846 | -0.685 (-3.53%) | 3,542,271 |
| 26 Jan 2022 | CNY | 19.3154 | 19.5846 | 18.9231 | 19.3692 | 19.3692 | +0.054 (+0.28%) | 3,450,328 |
| 25 Jan 2022 | CNY | 20.0231 | 20.3 | 19.2692 | 19.3154 | 19.3154 | -0.692 (-3.46%) | 3,922,863 |
| 24 Jan 2022 | CNY | 19.3769 | 20.2692 | 19.3231 | 20.0077 | 20.0077 | +0.546 (+2.81%) | 3,691,532 |
| 21 Jan 2022 | CNY | 20.2231 | 20.4539 | 19.4154 | 19.4615 | 19.4615 | -0.877 (-4.31%) | 5,295,183 |
| 20 Jan 2022 | CNY | 21.3846 | 21.5077 | 20.2 | 20.3385 | 20.3385 | -1.054 (-4.93%) | 5,867,884 |
| 19 Jan 2022 | CNY | 21.5385 | 22.0539 | 21.3077 | 21.3923 | 21.3923 | -0.492 (-2.25%) | 3,618,368 |
| 18 Jan 2022 | CNY | 22.3846 | 22.6154 | 21.6923 | 21.8846 | 21.8846 | -0.485 (-2.17%) | 4,651,933 |
| 17 Jan 2022 | CNY | 22.4615 | 22.9231 | 22.3231 | 22.3692 | 22.3692 | -0.169 (-0.75%) | 5,338,819 |
| 14 Jan 2022 | CNY | 21.7385 | 22.8462 | 21.6539 | 22.5385 | 22.5385 | +0.808 (+3.72%) | 7,838,391 |
| 13 Jan 2022 | CNY | 21.8615 | 22.5231 | 21.6539 | 21.7308 | 21.7308 | -0.246 (-1.12%) | 3,813,782 |
| 12 Jan 2022 | CNY | 22.2077 | 22.3846 | 21.8615 | 21.9769 | 21.9769 | -0.031 (-0.14%) | 4,464,275 |
| 11 Jan 2022 | CNY | 22.7692 | 23.0692 | 21.9615 | 22.0077 | 22.0077 | -0.731 (-3.21%) | 6,720,643 |
