| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Feb 2022 | CNY | 13.9 | 14.2 | 13.7 | 14.06 | 14.06 | +0.18 (+1.30%) | 11,079,369 |
| 24 Feb 2022 | CNY | 13.55 | 14.47 | 13.5 | 13.88 | 13.88 | +0.27 (+1.98%) | 19,522,588 |
| 23 Feb 2022 | CNY | 13.24 | 13.64 | 13.23 | 13.61 | 13.61 | +0.4 (+3.03%) | 11,963,942 |
| 22 Feb 2022 | CNY | 13.07 | 13.68 | 12.85 | 13.21 | 13.21 | +0.05 (+0.38%) | 9,561,700 |
| 21 Feb 2022 | CNY | 13.21 | 13.21 | 13.01 | 13.16 | 13.16 | -0.06 (-0.45%) | 5,966,942 |
| 18 Feb 2022 | CNY | 13.53 | 13.53 | 12.99 | 13.22 | 13.22 | -0.33 (-2.44%) | 9,168,892 |
| 17 Feb 2022 | CNY | 13.12 | 13.78 | 13.04 | 13.55 | 13.55 | +0.41 (+3.12%) | 8,816,538 |
| 16 Feb 2022 | CNY | 13.22 | 13.27 | 13.02 | 13.14 | 13.14 | +0.05 (+0.38%) | 3,534,996 |
| 15 Feb 2022 | CNY | 12.97 | 13.1 | 12.8 | 13.09 | 13.09 | +0.17 (+1.32%) | 4,053,850 |
| 14 Feb 2022 | CNY | 12.81 | 13.17 | 12.62 | 12.92 | 12.92 | +0.1 (+0.78%) | 4,609,700 |
| 11 Feb 2022 | CNY | 13.23 | 13.26 | 12.75 | 12.82 | 12.82 | -0.48 (-3.61%) | 6,006,101 |
| 10 Feb 2022 | CNY | 13.6 | 13.64 | 13.25 | 13.3 | 13.3 | -0.16 (-1.19%) | 5,620,250 |
| 9 Feb 2022 | CNY | 13.28 | 13.5 | 13.11 | 13.46 | 13.46 | +0.19 (+1.43%) | 6,478,585 |
| 8 Feb 2022 | CNY | 13.18 | 13.3 | 12.73 | 13.27 | 13.27 | +0.1 (+0.76%) | 6,714,934 |
| 7 Feb 2022 | CNY | 13.2 | 13.39 | 13.08 | 13.17 | 13.17 | +0.12 (+0.92%) | 5,046,200 |
| 28 Jan 2022 | CNY | 12.65 | 13.38 | 12.37 | 13.05 | 13.05 | +0.4 (+3.16%) | 8,988,588 |
| 27 Jan 2022 | CNY | 13.1 | 13.27 | 12.58 | 12.65 | 12.65 | -0.53 (-4.02%) | 7,969,366 |
| 26 Jan 2022 | CNY | 13.18 | 13.61 | 12.78 | 13.18 | 13.18 | +0.08 (+0.61%) | 8,507,209 |
| 25 Jan 2022 | CNY | 13.82 | 13.93 | 13.02 | 13.1 | 13.1 | -0.72 (-5.21%) | 6,759,575 |
| 24 Jan 2022 | CNY | 13.4 | 13.93 | 13.16 | 13.82 | 13.82 | +0.41 (+3.06%) | 9,389,070 |
| 21 Jan 2022 | CNY | 13.24 | 13.53 | 13.16 | 13.41 | 13.41 | +0.19 (+1.44%) | 5,956,353 |
| 20 Jan 2022 | CNY | 13.63 | 13.85 | 13.2 | 13.22 | 13.22 | -0.49 (-3.57%) | 5,959,834 |
| 19 Jan 2022 | CNY | 14 | 14 | 13.51 | 13.71 | 13.71 | -0.32 (-2.28%) | 7,494,215 |
| 18 Jan 2022 | CNY | 14.18 | 14.2 | 13.81 | 14.03 | 14.03 | -0.14 (-0.99%) | 8,599,805 |
| 17 Jan 2022 | CNY | 14.13 | 14.35 | 13.98 | 14.17 | 14.17 | +0.03 (+0.21%) | 6,380,230 |
| 14 Jan 2022 | CNY | 14.42 | 14.64 | 14.11 | 14.14 | 14.14 | -0.38 (-2.62%) | 7,639,588 |
| 13 Jan 2022 | CNY | 15.22 | 15.22 | 14.5 | 14.52 | 14.52 | -0.68 (-4.47%) | 7,612,130 |
| 12 Jan 2022 | CNY | 15.17 | 15.36 | 14.9 | 15.2 | 15.2 | +0.22 (+1.47%) | 5,005,766 |
| 11 Jan 2022 | CNY | 15.15 | 15.3 | 14.91 | 14.98 | 14.98 | -0.17 (-1.12%) | 6,273,200 |
| 10 Jan 2022 | CNY | 15.77 | 16 | 15.08 | 15.15 | 15.15 | -0.98 (-6.08%) | 10,631,404 |
