| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Mar 2022 | CNY | 14.52 | 14.6 | 13.89 | 14.01 | 10.7769 | -0.52 (-3.58%) | 783,200 |
| 4 Mar 2022 | CNY | 14.6 | 14.69 | 14.47 | 14.53 | 11.1769 | -0.06 (-0.41%) | 605,660 |
| 3 Mar 2022 | CNY | 14.71 | 14.77 | 14.55 | 14.59 | 11.2231 | -0.13 (-0.88%) | 516,300 |
| 2 Mar 2022 | CNY | 14.72 | 14.77 | 14.56 | 14.72 | 11.3231 | 0.0 (0.0%) | 365,000 |
| 1 Mar 2022 | CNY | 14.91 | 14.93 | 14.61 | 14.72 | 11.3231 | -0.06 (-0.41%) | 579,200 |
| 28 Feb 2022 | CNY | 14.95 | 15.08 | 14.55 | 14.78 | 11.3692 | 0.0 (0.0%) | 522,500 |
| 25 Feb 2022 | CNY | 14.8 | 15.09 | 14.67 | 14.78 | 11.3692 | +0.18 (+1.23%) | 621,800 |
| 24 Feb 2022 | CNY | 15.05 | 15.14 | 14.45 | 14.6 | 11.2308 | -0.39 (-2.60%) | 913,580 |
| 23 Feb 2022 | CNY | 14.75 | 15.13 | 14.75 | 14.99 | 11.5308 | +0.3 (+2.04%) | 677,100 |
| 22 Feb 2022 | CNY | 15 | 15 | 14.64 | 14.69 | 11.3 | -0.39 (-2.59%) | 750,400 |
| 21 Feb 2022 | CNY | 14.91 | 15.08 | 14.82 | 15.08 | 11.6 | +0.26 (+1.75%) | 711,100 |
| 18 Feb 2022 | CNY | 14.7 | 14.84 | 14.5 | 14.82 | 11.4 | +0.15 (+1.02%) | 385,820 |
| 17 Feb 2022 | CNY | 14.9 | 14.96 | 14.61 | 14.67 | 11.2846 | -0.26 (-1.74%) | 564,600 |
| 16 Feb 2022 | CNY | 14.66 | 14.95 | 14.66 | 14.93 | 11.4846 | +0.33 (+2.26%) | 657,200 |
| 15 Feb 2022 | CNY | 14.9 | 14.9 | 14.47 | 14.6 | 11.2308 | -0.24 (-1.62%) | 698,200 |
| 14 Feb 2022 | CNY | 15.09 | 15.22 | 14.6 | 14.84 | 11.4154 | -0.18 (-1.20%) | 990,670 |
| 11 Feb 2022 | CNY | 15.29 | 15.3 | 14.96 | 15.02 | 11.5538 | -0.32 (-2.09%) | 611,170 |
| 10 Feb 2022 | CNY | 15.35 | 15.53 | 15.26 | 15.34 | 11.8 | -0.07 (-0.45%) | 507,500 |
| 9 Feb 2022 | CNY | 15.33 | 15.75 | 15.27 | 15.41 | 11.8538 | +0.12 (+0.78%) | 591,500 |
| 8 Feb 2022 | CNY | 15.1 | 15.43 | 15.04 | 15.29 | 11.7615 | +0.14 (+0.92%) | 539,000 |
| 7 Feb 2022 | CNY | 14.76 | 15.27 | 14.76 | 15.15 | 11.6538 | +0.5 (+3.41%) | 868,870 |
| 28 Jan 2022 | CNY | 14.6 | 14.89 | 14.5 | 14.65 | 11.2692 | +0.16 (+1.10%) | 708,200 |
| 27 Jan 2022 | CNY | 15 | 15.3 | 14.4 | 14.49 | 11.1462 | -0.54 (-3.59%) | 916,200 |
| 26 Jan 2022 | CNY | 14.98 | 15.1 | 14.84 | 15.03 | 11.5615 | +0.18 (+1.21%) | 609,500 |
| 25 Jan 2022 | CNY | 15.77 | 15.77 | 14.65 | 14.85 | 11.4231 | -0.88 (-5.59%) | 1,322,430 |
| 24 Jan 2022 | CNY | 15.65 | 15.85 | 15.5 | 15.73 | 12.1 | -0.02 (-0.13%) | 705,930 |
| 21 Jan 2022 | CNY | 15.7 | 15.97 | 15.55 | 15.75 | 12.1154 | +0.08 (+0.51%) | 962,170 |
| 20 Jan 2022 | CNY | 16.43 | 16.49 | 15.67 | 15.67 | 12.0538 | -0.71 (-4.33%) | 1,906,090 |
| 19 Jan 2022 | CNY | 16.5 | 16.67 | 16.1 | 16.38 | 12.6 | -0.05 (-0.30%) | 1,315,800 |
| 18 Jan 2022 | CNY | 16.93 | 17.09 | 16.41 | 16.43 | 12.6385 | -0.5 (-2.95%) | 1,632,610 |
