| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Feb 2022 | CNY | 15.87 | 16.56 | 15.87 | 16.36 | 16.36 | +0.49 (+3.09%) | 14,609,119 |
| 24 Feb 2022 | CNY | 16.28 | 16.55 | 15.46 | 15.87 | 15.87 | -0.49 (-3.00%) | 19,537,313 |
| 23 Feb 2022 | CNY | 16.22 | 16.54 | 16.02 | 16.36 | 16.36 | +0.61 (+3.87%) | 16,474,999 |
| 22 Feb 2022 | CNY | 15.87 | 16.11 | 15.63 | 15.75 | 15.75 | -0.39 (-2.42%) | 11,947,700 |
| 21 Feb 2022 | CNY | 15.81 | 16.27 | 15.7 | 16.14 | 16.14 | +0.41 (+2.61%) | 16,140,919 |
| 18 Feb 2022 | CNY | 15.47 | 15.84 | 15.41 | 15.73 | 15.73 | +0.09 (+0.58%) | 10,859,896 |
| 17 Feb 2022 | CNY | 15.84 | 16.1 | 15.59 | 15.64 | 15.64 | -0.2 (-1.26%) | 15,800,986 |
| 16 Feb 2022 | CNY | 14.81 | 16.2 | 14.79 | 15.84 | 15.84 | +1.11 (+7.54%) | 29,101,435 |
| 15 Feb 2022 | CNY | 14.78 | 14.86 | 14.48 | 14.73 | 14.73 | +0.03 (+0.20%) | 9,245,600 |
| 14 Feb 2022 | CNY | 14.4 | 15.02 | 14.38 | 14.7 | 14.7 | +0.12 (+0.82%) | 11,797,878 |
| 11 Feb 2022 | CNY | 15.06 | 15.2 | 14.52 | 14.58 | 14.58 | -0.74 (-4.83%) | 16,680,900 |
| 10 Feb 2022 | CNY | 15.23 | 15.72 | 15.13 | 15.32 | 15.32 | +0.07 (+0.46%) | 17,671,700 |
| 9 Feb 2022 | CNY | 15.21 | 15.35 | 15 | 15.25 | 15.25 | -0.12 (-0.78%) | 16,886,200 |
| 8 Feb 2022 | CNY | 15.11 | 15.59 | 15 | 15.37 | 15.37 | +0.25 (+1.65%) | 14,209,300 |
| 7 Feb 2022 | CNY | 14.9 | 15.28 | 14.56 | 15.12 | 15.12 | +0.49 (+3.35%) | 14,167,561 |
| 28 Jan 2022 | CNY | 14.5 | 14.8 | 14.15 | 14.63 | 14.63 | +0.27 (+1.88%) | 13,510,894 |
| 27 Jan 2022 | CNY | 14.99 | 15.16 | 14.32 | 14.36 | 14.36 | -0.48 (-3.23%) | 17,921,800 |
| 26 Jan 2022 | CNY | 14.79 | 14.97 | 14.48 | 14.84 | 14.84 | +0.14 (+0.95%) | 17,084,761 |
| 25 Jan 2022 | CNY | 15.55 | 15.85 | 14.67 | 14.7 | 14.7 | -0.91 (-5.83%) | 23,629,508 |
| 24 Jan 2022 | CNY | 15.97 | 16.43 | 15.24 | 15.61 | 15.61 | -1.12 (-6.69%) | 29,825,894 |
| 21 Jan 2022 | CNY | 18.23 | 18.25 | 16.73 | 16.73 | 16.73 | -1.86 (-10.01%) | 34,300,353 |
| 20 Jan 2022 | CNY | 18.4 | 19.48 | 18.31 | 18.59 | 18.59 | +0.18 (+0.98%) | 34,125,731 |
| 19 Jan 2022 | CNY | 18.21 | 19.16 | 18.2 | 18.41 | 18.41 | -1.76 (-8.73%) | 39,834,450 |
| 18 Jan 2022 | CNY | 22.7 | 22.79 | 20.17 | 20.17 | 20.17 | -2.24 (-10.00%) | 56,958,998 |
| 17 Jan 2022 | CNY | 21.73 | 22.41 | 20.99 | 22.41 | 22.41 | +2.04 (+10.01%) | 39,139,799 |
| 14 Jan 2022 | CNY | 18.13 | 20.37 | 17.62 | 20.37 | 20.37 | +1.85 (+9.99%) | 51,943,636 |
| 13 Jan 2022 | CNY | 19.2 | 20.15 | 18.52 | 18.52 | 18.52 | -0.97 (-4.98%) | 25,590,393 |
| 12 Jan 2022 | CNY | 18.57 | 20.71 | 18.24 | 19.49 | 19.49 | +0.61 (+3.23%) | 33,770,793 |
| 11 Jan 2022 | CNY | 18.55 | 19.2 | 18.11 | 18.88 | 18.88 | -0.38 (-1.97%) | 29,224,393 |
| 10 Jan 2022 | CNY | 18.77 | 19.7 | 18.45 | 19.26 | 19.26 | +0.53 (+2.83%) | 34,661,623 |
