| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2022 | CNY | 17.8 | 17.42 | 17.7 | 17.58 | 17.58 | -0.2 (-1.12%) | 4,790,240 |
| 21 Feb 2022 | CNY | 18.05 | 17.71 | 18.05 | 17.78 | 17.78 | -0.32 (-1.77%) | 3,769,510 |
| 18 Feb 2022 | CNY | 18.1 | 17.71 | 17.85 | 18.1 | 18.1 | +0.22 (+1.23%) | 3,757,360 |
| 17 Feb 2022 | CNY | 18.22 | 17.75 | 18.19 | 17.88 | 17.88 | -0.21 (-1.16%) | 3,763,340 |
| 16 Feb 2022 | CNY | 18.29 | 17.97 | 18.22 | 18.09 | 18.09 | -0.14 (-0.77%) | 2,752,980 |
| 15 Feb 2022 | CNY | 18.33 | 17.6 | 17.6 | 18.23 | 18.23 | +0.53 (+2.99%) | 5,544,020 |
| 14 Feb 2022 | CNY | 18.38 | 17.67 | 18.38 | 17.7 | 17.7 | -0.82 (-4.43%) | 5,793,090 |
| 11 Feb 2022 | CNY | 19.05 | 18.28 | 19.04 | 18.52 | 18.52 | -0.48 (-2.53%) | 4,526,130 |
| 10 Feb 2022 | CNY | 19.35 | 18.86 | 19.35 | 19 | 19 | -0.3 (-1.55%) | 3,953,010 |
| 9 Feb 2022 | CNY | 19.38 | 19.13 | 19.34 | 19.3 | 19.3 | -0.06 (-0.31%) | 3,025,010 |
| 8 Feb 2022 | CNY | 19.6 | 19.09 | 19.6 | 19.36 | 19.36 | -0.09 (-0.46%) | 2,319,340 |
| 7 Feb 2022 | CNY | 19.55 | 19.17 | 19.37 | 19.45 | 19.45 | +0.09 (+0.46%) | 3,583,840 |
| 28 Jan 2022 | CNY | 19.36 | 18.5 | 18.75 | 19.36 | 19.36 | +0.69 (+3.70%) | 6,563,690 |
| 27 Jan 2022 | CNY | 19.39 | 18.67 | 19.21 | 18.67 | 18.67 | -0.63 (-3.26%) | 4,893,060 |
| 26 Jan 2022 | CNY | 19.55 | 18.68 | 18.87 | 19.3 | 19.3 | +0.43 (+2.28%) | 5,749,710 |
| 25 Jan 2022 | CNY | 19.28 | 18.65 | 18.65 | 18.87 | 18.87 | +0.27 (+1.45%) | 8,426,140 |
| 24 Jan 2022 | CNY | 19.2 | 18.4 | 19.2 | 18.6 | 18.6 | -0.7 (-3.63%) | 8,126,000 |
| 21 Jan 2022 | CNY | 19.87 | 18.65 | 19.87 | 19.3 | 19.3 | -0.43 (-2.18%) | 9,367,560 |
| 20 Jan 2022 | CNY | 20.08 | 19.69 | 19.91 | 19.73 | 19.73 | -0.27 (-1.35%) | 2,300,800 |
| 19 Jan 2022 | CNY | 20.28 | 19.8 | 20.25 | 20 | 20 | -0.23 (-1.14%) | 3,227,600 |
| 18 Jan 2022 | CNY | 20.9 | 20.01 | 20.4 | 20.23 | 20.23 | -0.17 (-0.83%) | 4,299,280 |
| 17 Jan 2022 | CNY | 20.72 | 20.02 | 20.12 | 20.4 | 20.4 | +0.28 (+1.39%) | 5,661,400 |
| 14 Jan 2022 | CNY | 20.24 | 19.56 | 19.79 | 20.12 | 20.12 | +0.22 (+1.11%) | 4,758,700 |
| 13 Jan 2022 | CNY | 20.17 | 19.7 | 20.11 | 19.9 | 19.9 | -0.21 (-1.04%) | 4,902,650 |
| 12 Jan 2022 | CNY | 20.69 | 20.01 | 20.16 | 20.11 | 20.11 | -0.05 (-0.25%) | 6,875,800 |
| 11 Jan 2022 | CNY | 20.47 | 20.1 | 20.25 | 20.16 | 20.16 | -0.03 (-0.15%) | 3,876,030 |
| 10 Jan 2022 | CNY | 20.85 | 20.13 | 20.85 | 20.19 | 20.19 | -0.66 (-3.17%) | 8,026,910 |
| 7 Jan 2022 | CNY | 21.49 | 20.58 | 21.37 | 20.85 | 20.85 | -0.51 (-2.39%) | 5,689,640 |
| 6 Jan 2022 | CNY | 21.51 | 20.88 | 21.06 | 21.36 | 21.36 | +0.21 (+0.99%) | 5,072,710 |
| 5 Jan 2022 | CNY | 21.56 | 20.8 | 21.42 | 21.15 | 21.15 | -0.26 (-1.21%) | 5,304,220 |
