| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2022 | CNY | 14.31 | 14.5 | 14.1 | 14.48 | 14.48 | +0.18 (+1.26%) | 8,812,376 |
| 25 Feb 2022 | CNY | 14.58 | 14.94 | 14.15 | 14.3 | 14.3 | -0.2 (-1.38%) | 13,462,188 |
| 24 Feb 2022 | CNY | 14.94 | 15.04 | 14.38 | 14.5 | 14.5 | -0.49 (-3.27%) | 10,005,397 |
| 23 Feb 2022 | CNY | 14.98 | 15.05 | 14.79 | 14.99 | 14.99 | +0.1 (+0.67%) | 6,090,863 |
| 22 Feb 2022 | CNY | 15.03 | 15.22 | 14.72 | 14.89 | 14.89 | -0.18 (-1.19%) | 6,480,663 |
| 21 Feb 2022 | CNY | 14.97 | 15.07 | 14.89 | 15.07 | 15.07 | +0.06 (+0.40%) | 5,932,105 |
| 18 Feb 2022 | CNY | 14.72 | 15.06 | 14.68 | 15.01 | 15.01 | +0.2 (+1.35%) | 7,297,200 |
| 17 Feb 2022 | CNY | 14.79 | 14.94 | 14.7 | 14.81 | 14.81 | -0.05 (-0.34%) | 5,734,908 |
| 16 Feb 2022 | CNY | 14.55 | 14.87 | 14.53 | 14.86 | 14.86 | +0.39 (+2.70%) | 5,772,909 |
| 15 Feb 2022 | CNY | 14.55 | 14.59 | 14.35 | 14.47 | 14.47 | -0.07 (-0.48%) | 4,722,700 |
| 14 Feb 2022 | CNY | 14.69 | 14.81 | 14.44 | 14.54 | 14.54 | -0.31 (-2.09%) | 6,365,495 |
| 11 Feb 2022 | CNY | 14.84 | 15.14 | 14.74 | 14.85 | 14.85 | -0.07 (-0.47%) | 8,850,400 |
| 10 Feb 2022 | CNY | 14.7 | 14.93 | 14.61 | 14.92 | 14.92 | +0.08 (+0.54%) | 5,638,271 |
| 9 Feb 2022 | CNY | 14.8 | 14.95 | 14.68 | 14.84 | 14.84 | +0.01 (+0.07%) | 8,141,025 |
| 8 Feb 2022 | CNY | 14.54 | 14.97 | 14.52 | 14.83 | 14.83 | +0.39 (+2.70%) | 10,677,115 |
| 7 Feb 2022 | CNY | 14.12 | 14.49 | 14.12 | 14.44 | 14.44 | +0.42 (+3.00%) | 6,177,811 |
| 28 Jan 2022 | CNY | 13.99 | 14.21 | 13.61 | 14.02 | 14.02 | +0.1 (+0.72%) | 6,126,253 |
| 27 Jan 2022 | CNY | 14.33 | 14.4 | 13.89 | 13.92 | 13.92 | -0.4 (-2.79%) | 6,450,638 |
| 26 Jan 2022 | CNY | 14.16 | 14.4 | 14.1 | 14.32 | 14.32 | +0.27 (+1.92%) | 6,241,814 |
| 25 Jan 2022 | CNY | 14.62 | 14.72 | 14.05 | 14.05 | 14.05 | -0.68 (-4.62%) | 8,202,337 |
| 24 Jan 2022 | CNY | 14.8 | 14.81 | 14.39 | 14.73 | 14.73 | -0.07 (-0.47%) | 6,910,721 |
| 21 Jan 2022 | CNY | 14.78 | 14.87 | 14.62 | 14.8 | 14.8 | +0.11 (+0.75%) | 5,991,322 |
| 20 Jan 2022 | CNY | 15.37 | 15.37 | 14.58 | 14.69 | 14.69 | -0.63 (-4.11%) | 12,552,000 |
| 19 Jan 2022 | CNY | 15.37 | 15.65 | 15.29 | 15.32 | 15.32 | -0.13 (-0.84%) | 7,465,995 |
| 18 Jan 2022 | CNY | 15.31 | 15.55 | 15.26 | 15.45 | 15.45 | +0.12 (+0.78%) | 6,984,164 |
| 17 Jan 2022 | CNY | 15.25 | 15.41 | 15.2 | 15.33 | 15.33 | +0.08 (+0.52%) | 7,058,001 |
| 14 Jan 2022 | CNY | 15.77 | 15.77 | 15.15 | 15.25 | 15.25 | -0.61 (-3.85%) | 15,151,378 |
| 13 Jan 2022 | CNY | 16.09 | 16.25 | 15.85 | 15.86 | 15.86 | -0.22 (-1.37%) | 10,155,484 |
| 12 Jan 2022 | CNY | 16.1 | 16.16 | 15.86 | 16.08 | 16.08 | +0.01 (+0.06%) | 6,994,019 |
| 11 Jan 2022 | CNY | 15.8 | 16.13 | 15.74 | 16.07 | 16.07 | +0.21 (+1.32%) | 11,821,710 |
