| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Feb 2022 | CNY | 15.45 | 15.64 | 15.34 | 15.63 | 15.63 | +0.18 (+1.17%) | 2,158,500 |
| 24 Feb 2022 | CNY | 15.61 | 15.78 | 15.03 | 15.45 | 15.45 | -0.17 (-1.09%) | 4,126,632 |
| 23 Feb 2022 | CNY | 15.46 | 15.73 | 15.42 | 15.62 | 15.62 | +0.16 (+1.03%) | 2,826,806 |
| 22 Feb 2022 | CNY | 15.63 | 15.67 | 15.3 | 15.46 | 15.46 | -0.13 (-0.83%) | 1,741,700 |
| 21 Feb 2022 | CNY | 15.55 | 15.61 | 15.36 | 15.59 | 15.59 | +0.05 (+0.32%) | 1,397,280 |
| 18 Feb 2022 | CNY | 15.7 | 15.7 | 15.42 | 15.54 | 15.54 | -0.06 (-0.38%) | 1,440,672 |
| 17 Feb 2022 | CNY | 15.54 | 15.85 | 15.43 | 15.6 | 15.6 | +0.17 (+1.10%) | 2,678,727 |
| 16 Feb 2022 | CNY | 15.45 | 15.55 | 15.31 | 15.43 | 15.43 | +0.04 (+0.26%) | 1,482,644 |
| 15 Feb 2022 | CNY | 15.47 | 15.58 | 15.28 | 15.39 | 15.39 | -0.18 (-1.16%) | 1,471,332 |
| 14 Feb 2022 | CNY | 15.8 | 15.87 | 15.28 | 15.57 | 15.57 | -0.29 (-1.83%) | 3,060,304 |
| 11 Feb 2022 | CNY | 15.88 | 15.92 | 15.6 | 15.86 | 15.86 | +0.02 (+0.13%) | 1,247,200 |
| 10 Feb 2022 | CNY | 16.1 | 16.15 | 15.65 | 15.84 | 15.84 | -0.33 (-2.04%) | 1,705,108 |
| 9 Feb 2022 | CNY | 16.16 | 16.28 | 15.97 | 16.17 | 16.17 | +0.01 (+0.06%) | 2,051,796 |
| 8 Feb 2022 | CNY | 16.24 | 16.3 | 15.95 | 16.16 | 16.16 | -0.02 (-0.12%) | 1,849,256 |
| 7 Feb 2022 | CNY | 16.13 | 16.5 | 15.81 | 16.18 | 16.18 | +0.18 (+1.13%) | 1,779,436 |
| 28 Jan 2022 | CNY | 15.93 | 16.23 | 15.83 | 16 | 16 | +0.05 (+0.31%) | 2,532,575 |
| 27 Jan 2022 | CNY | 16.02 | 16.04 | 15.53 | 15.95 | 15.95 | -0.13 (-0.81%) | 2,272,846 |
| 26 Jan 2022 | CNY | 16.02 | 16.35 | 15.58 | 16.08 | 16.08 | -0.3 (-1.83%) | 2,859,381 |
| 25 Jan 2022 | CNY | 16.79 | 16.79 | 15.65 | 16.38 | 16.38 | -0.42 (-2.50%) | 3,952,000 |
| 24 Jan 2022 | CNY | 16.97 | 17.13 | 16.54 | 16.8 | 16.8 | -0.17 (-1.00%) | 1,153,648 |
| 21 Jan 2022 | CNY | 16.95 | 17.17 | 16.8 | 16.97 | 16.97 | +0.02 (+0.12%) | 1,313,656 |
| 20 Jan 2022 | CNY | 17.57 | 17.94 | 16.95 | 16.95 | 16.95 | -0.58 (-3.31%) | 1,768,550 |
| 19 Jan 2022 | CNY | 17.85 | 17.97 | 17.37 | 17.53 | 17.53 | -0.32 (-1.79%) | 1,308,176 |
| 18 Jan 2022 | CNY | 18.28 | 18.39 | 17.67 | 17.85 | 17.85 | -0.43 (-2.35%) | 2,594,511 |
| 17 Jan 2022 | CNY | 17.74 | 18.52 | 17.74 | 18.28 | 18.28 | +0.59 (+3.34%) | 3,215,536 |
| 14 Jan 2022 | CNY | 17.26 | 17.74 | 17.02 | 17.69 | 17.69 | +0.43 (+2.49%) | 2,734,824 |
| 13 Jan 2022 | CNY | 17.21 | 17.38 | 17.06 | 17.26 | 17.26 | -0.04 (-0.23%) | 1,432,264 |
| 12 Jan 2022 | CNY | 17 | 17.5 | 17 | 17.3 | 17.3 | +0.26 (+1.53%) | 2,853,284 |
| 11 Jan 2022 | CNY | 17.2 | 17.3 | 16.82 | 17.04 | 17.04 | -0.16 (-0.93%) | 3,027,894 |
| 10 Jan 2022 | CNY | 17.67 | 17.67 | 17.05 | 17.2 | 17.2 | -0.3 (-1.71%) | 2,295,958 |
