| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Feb 2022 | CNY | 16.5 | 17.2539 | 16.4615 | 16.9615 | 16.9615 | +0.462 (+2.80%) | 6,419,145 |
| 16 Feb 2022 | CNY | 16.3462 | 16.5615 | 16.1077 | 16.5 | 16.5 | +0.177 (+1.08%) | 3,799,205 |
| 15 Feb 2022 | CNY | 16.0769 | 16.4615 | 15.9231 | 16.3231 | 16.3231 | +0.423 (+2.66%) | 4,022,237 |
| 14 Feb 2022 | CNY | 16.1154 | 16.3 | 15.3846 | 15.9 | 15.9 | -0.223 (-1.38%) | 4,843,840 |
| 11 Feb 2022 | CNY | 16.5615 | 16.6615 | 16.0077 | 16.1231 | 16.1231 | -0.438 (-2.65%) | 5,086,649 |
| 10 Feb 2022 | CNY | 17.1385 | 17.2 | 16.1539 | 16.5615 | 16.5615 | -0.638 (-3.71%) | 7,390,240 |
| 9 Feb 2022 | CNY | 16.8539 | 17.2692 | 16.5154 | 17.2 | 17.2 | +0.354 (+2.10%) | 4,810,458 |
| 8 Feb 2022 | CNY | 16.9077 | 17.0692 | 16.4231 | 16.8462 | 16.8462 | 0.0 (0.0%) | 3,788,590 |
| 7 Feb 2022 | CNY | 16.9231 | 17.1923 | 16.7615 | 16.8462 | 16.8462 | +0.292 (+1.77%) | 3,776,766 |
| 28 Jan 2022 | CNY | 16.8077 | 17.1154 | 16.2769 | 16.5539 | 16.5539 | -0.315 (-1.87%) | 3,942,412 |
| 27 Jan 2022 | CNY | 17.3077 | 17.6308 | 16.7846 | 16.8692 | 16.8692 | -0.385 (-2.23%) | 5,824,847 |
| 26 Jan 2022 | CNY | 17.2846 | 17.6769 | 16.7846 | 17.2539 | 17.2539 | -0.215 (-1.23%) | 5,676,148 |
| 25 Jan 2022 | CNY | 18.3692 | 18.5539 | 17.3846 | 17.4692 | 17.4692 | -0.992 (-5.37%) | 7,318,467 |
| 24 Jan 2022 | CNY | 18.2769 | 18.8308 | 18.2154 | 18.4615 | 18.4615 | -0.077 (-0.42%) | 4,352,062 |
| 21 Jan 2022 | CNY | 19.2539 | 19.4154 | 18.3846 | 18.5385 | 18.5385 | -0.885 (-4.55%) | 6,604,361 |
| 20 Jan 2022 | CNY | 20.0154 | 20.1769 | 19.2692 | 19.4231 | 19.4231 | -0.846 (-4.17%) | 7,132,424 |
| 19 Jan 2022 | CNY | 20.6154 | 20.6231 | 19.8692 | 20.2692 | 20.2692 | -0.515 (-2.48%) | 7,308,254 |
| 18 Jan 2022 | CNY | 21.3308 | 21.3615 | 20.2308 | 20.7846 | 20.7846 | -0.585 (-2.74%) | 11,418,680 |
| 17 Jan 2022 | CNY | 20.9308 | 22.1615 | 20.5846 | 21.3692 | 21.3692 | +0.577 (+2.77%) | 21,087,294 |
| 14 Jan 2022 | CNY | 18.8077 | 20.7923 | 18.6462 | 20.7923 | 20.7923 | +1.892 (+10.01%) | 19,550,264 |
| 13 Jan 2022 | CNY | 19.4692 | 19.5462 | 18.8615 | 18.9 | 18.9 | -0.715 (-3.65%) | 5,016,159 |
| 12 Jan 2022 | CNY | 19.1077 | 19.6539 | 19.0231 | 19.6154 | 19.6154 | +0.538 (+2.82%) | 4,773,191 |
| 11 Jan 2022 | CNY | 19.9539 | 19.9615 | 18.9769 | 19.0769 | 19.0769 | -0.523 (-2.67%) | 5,054,944 |
| 10 Jan 2022 | CNY | 19.8846 | 19.9077 | 18.8154 | 19.6 | 19.6 | -0.285 (-1.43%) | 6,732,313 |
| 7 Jan 2022 | CNY | 20.2308 | 20.3846 | 19.3923 | 19.8846 | 19.8846 | -0.215 (-1.07%) | 13,679,272 |
| 6 Jan 2022 | CNY | 18.3154 | 20.1 | 18.2154 | 20.1 | 20.1 | +1.831 (+10.02%) | 12,238,176 |
| 5 Jan 2022 | CNY | 19.8077 | 19.8077 | 18.2692 | 18.2692 | 18.2692 | -1.485 (-7.52%) | 10,746,266 |
| 4 Jan 2022 | CNY | 19.7385 | 19.9846 | 19.5231 | 19.7539 | 19.7539 | -0.031 (-0.16%) | 4,450,810 |
| 31 Dec 2021 | CNY | 20 | 20.1462 | 19.4462 | 19.7846 | 19.7846 | -0.292 (-1.46%) | 6,418,048 |
| 30 Dec 2021 | CNY | 19.4 | 20.2923 | 19.2231 | 20.0769 | 20.0769 | +0.515 (+2.63%) | 7,483,743 |
