| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2022 | CNY | 17.48 | 18.2 | 17.1 | 17.75 | 17.75 | +0.18 (+1.02%) | 5,408,630 |
| 21 Feb 2022 | CNY | 16.57 | 18.11 | 16.46 | 17.57 | 17.57 | +1.11 (+6.74%) | 7,654,500 |
| 18 Feb 2022 | CNY | 16.2 | 16.48 | 16.12 | 16.46 | 16.46 | +0.2 (+1.23%) | 1,066,300 |
| 17 Feb 2022 | CNY | 16.12 | 16.4 | 16.09 | 16.26 | 16.26 | +0.07 (+0.43%) | 1,410,200 |
| 16 Feb 2022 | CNY | 15.7 | 16.37 | 15.7 | 16.19 | 16.19 | +0.6 (+3.85%) | 2,052,500 |
| 15 Feb 2022 | CNY | 15.86 | 15.89 | 15.46 | 15.59 | 15.59 | -0.27 (-1.70%) | 1,249,350 |
| 14 Feb 2022 | CNY | 15.78 | 16.09 | 15.71 | 15.86 | 15.86 | +0.06 (+0.38%) | 681,400 |
| 11 Feb 2022 | CNY | 16.06 | 16.16 | 15.72 | 15.8 | 15.8 | -0.25 (-1.56%) | 711,000 |
| 10 Feb 2022 | CNY | 16.22 | 16.25 | 15.96 | 16.05 | 16.05 | -0.12 (-0.74%) | 680,300 |
| 9 Feb 2022 | CNY | 16 | 16.32 | 15.99 | 16.17 | 16.17 | +0.15 (+0.94%) | 928,300 |
| 8 Feb 2022 | CNY | 15.71 | 16.19 | 15.71 | 16.02 | 16.02 | +0.31 (+1.97%) | 916,100 |
| 7 Feb 2022 | CNY | 15.7 | 15.96 | 15.43 | 15.71 | 15.71 | +0.15 (+0.96%) | 914,348 |
| 28 Jan 2022 | CNY | 15.36 | 15.79 | 15.33 | 15.56 | 15.56 | +0.28 (+1.83%) | 845,142 |
| 27 Jan 2022 | CNY | 15.78 | 15.78 | 15.22 | 15.28 | 15.28 | -0.5 (-3.17%) | 1,409,000 |
| 26 Jan 2022 | CNY | 15.71 | 16 | 15.56 | 15.78 | 15.78 | +0.01 (+0.06%) | 1,114,000 |
| 25 Jan 2022 | CNY | 16.34 | 16.64 | 15.5 | 15.77 | 15.77 | -0.66 (-4.02%) | 2,306,774 |
| 24 Jan 2022 | CNY | 16.33 | 16.7 | 15.91 | 16.43 | 16.43 | +0.01 (+0.06%) | 1,533,300 |
| 21 Jan 2022 | CNY | 16.48 | 17.06 | 16.25 | 16.42 | 16.42 | +0.02 (+0.12%) | 1,665,200 |
| 20 Jan 2022 | CNY | 17.38 | 17.39 | 16.29 | 16.4 | 16.4 | -0.93 (-5.37%) | 2,694,500 |
| 19 Jan 2022 | CNY | 16.92 | 17.5 | 16.85 | 17.33 | 17.33 | +0.33 (+1.94%) | 2,073,900 |
| 18 Jan 2022 | CNY | 17.81 | 17.81 | 16.87 | 17 | 17 | -0.82 (-4.60%) | 2,382,800 |
| 17 Jan 2022 | CNY | 17.23 | 17.82 | 16.95 | 17.82 | 17.82 | +0.59 (+3.42%) | 2,943,774 |
| 14 Jan 2022 | CNY | 17.74 | 18 | 17.21 | 17.23 | 17.23 | -0.53 (-2.98%) | 2,516,200 |
| 13 Jan 2022 | CNY | 17.87 | 17.99 | 17.51 | 17.76 | 17.76 | -0.09 (-0.50%) | 2,588,900 |
| 12 Jan 2022 | CNY | 17.45 | 17.85 | 17.19 | 17.85 | 17.85 | +0.44 (+2.53%) | 3,903,100 |
| 11 Jan 2022 | CNY | 16.89 | 17.54 | 16.88 | 17.41 | 17.41 | +0.4 (+2.35%) | 3,065,225 |
| 10 Jan 2022 | CNY | 16.9 | 17.07 | 16.54 | 17.01 | 17.01 | +0.15 (+0.89%) | 1,443,725 |
| 7 Jan 2022 | CNY | 17.2 | 17.34 | 16.85 | 16.86 | 16.86 | -0.38 (-2.20%) | 2,256,900 |
| 6 Jan 2022 | CNY | 17.2 | 17.44 | 16.92 | 17.24 | 17.24 | -0.08 (-0.46%) | 2,235,000 |
| 5 Jan 2022 | CNY | 17.15 | 17.38 | 16.98 | 17.32 | 17.32 | +0.08 (+0.46%) | 2,535,100 |
