| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Feb 2022 | CNY | 13.14 | 13.14 | 12.93 | 13.09 | 13.09 | +0.21 (+1.63%) | 1,786,300 |
| 18 Feb 2022 | CNY | 12.74 | 12.93 | 12.66 | 12.88 | 12.88 | +0.07 (+0.55%) | 1,263,400 |
| 17 Feb 2022 | CNY | 12.94 | 13.07 | 12.75 | 12.81 | 12.81 | -0.08 (-0.62%) | 1,778,300 |
| 16 Feb 2022 | CNY | 12.75 | 12.93 | 12.72 | 12.89 | 12.89 | +0.19 (+1.50%) | 1,755,500 |
| 15 Feb 2022 | CNY | 12.65 | 12.78 | 12.5 | 12.7 | 12.7 | 0.0 (0.0%) | 1,617,900 |
| 14 Feb 2022 | CNY | 12.55 | 12.75 | 12.43 | 12.7 | 12.7 | +0.14 (+1.11%) | 2,043,600 |
| 11 Feb 2022 | CNY | 12.97 | 12.97 | 12.51 | 12.56 | 12.56 | -0.43 (-3.31%) | 2,372,700 |
| 10 Feb 2022 | CNY | 13.1 | 13.21 | 12.88 | 12.99 | 12.99 | -0.16 (-1.22%) | 1,746,700 |
| 9 Feb 2022 | CNY | 13.01 | 13.18 | 13.01 | 13.15 | 13.15 | +0.08 (+0.61%) | 2,004,000 |
| 8 Feb 2022 | CNY | 12.73 | 13.07 | 12.68 | 13.07 | 13.07 | +0.3 (+2.35%) | 2,531,300 |
| 7 Feb 2022 | CNY | 13.14 | 13.25 | 12.65 | 12.77 | 12.77 | -0.11 (-0.85%) | 2,594,000 |
| 28 Jan 2022 | CNY | 12.49 | 13.08 | 12.49 | 12.88 | 12.88 | +0.45 (+3.62%) | 3,036,400 |
| 27 Jan 2022 | CNY | 12.72 | 12.88 | 12.43 | 12.43 | 12.43 | -0.98 (-7.31%) | 5,564,300 |
| 26 Jan 2022 | CNY | 13.28 | 13.61 | 13.26 | 13.41 | 13.41 | +0.15 (+1.13%) | 1,770,300 |
| 25 Jan 2022 | CNY | 13.91 | 14.08 | 13.23 | 13.26 | 13.26 | -0.68 (-4.88%) | 3,037,300 |
| 24 Jan 2022 | CNY | 14.07 | 14.19 | 13.76 | 13.94 | 13.94 | -0.21 (-1.48%) | 2,005,000 |
| 21 Jan 2022 | CNY | 14.11 | 14.27 | 13.79 | 14.15 | 14.15 | +0.01 (+0.07%) | 2,598,800 |
| 20 Jan 2022 | CNY | 14.75 | 14.9 | 14.1 | 14.14 | 14.14 | -0.77 (-5.16%) | 5,367,800 |
| 19 Jan 2022 | CNY | 14.52 | 15.03 | 14.52 | 14.91 | 14.91 | +0.33 (+2.26%) | 3,891,800 |
| 18 Jan 2022 | CNY | 15.15 | 15.28 | 14.4 | 14.58 | 14.58 | -0.65 (-4.27%) | 5,686,000 |
| 17 Jan 2022 | CNY | 14.96 | 15.27 | 14.88 | 15.23 | 15.23 | +0.28 (+1.87%) | 3,395,154 |
| 14 Jan 2022 | CNY | 15.38 | 15.47 | 14.95 | 14.95 | 14.95 | -0.52 (-3.36%) | 4,328,440 |
| 13 Jan 2022 | CNY | 15.12 | 15.66 | 15.01 | 15.47 | 15.47 | +0.35 (+2.31%) | 6,626,035 |
| 12 Jan 2022 | CNY | 14.87 | 15.2 | 14.8 | 15.12 | 15.12 | +0.22 (+1.48%) | 3,490,777 |
| 11 Jan 2022 | CNY | 14.76 | 15.1 | 14.7 | 14.9 | 14.9 | +0.11 (+0.74%) | 2,973,700 |
| 10 Jan 2022 | CNY | 14.66 | 14.81 | 14.45 | 14.79 | 14.79 | +0.14 (+0.96%) | 2,557,400 |
| 7 Jan 2022 | CNY | 15.12 | 15.27 | 14.62 | 14.65 | 14.65 | -0.53 (-3.49%) | 4,510,277 |
| 6 Jan 2022 | CNY | 14.65 | 15.37 | 14.5 | 15.18 | 15.18 | +0.53 (+3.62%) | 6,221,000 |
| 5 Jan 2022 | CNY | 14.99 | 14.99 | 14.3 | 14.65 | 14.65 | -0.34 (-2.27%) | 4,718,900 |
| 4 Jan 2022 | CNY | 14.6 | 15.07 | 14.54 | 14.99 | 14.99 | +0.39 (+2.67%) | 5,155,000 |
