| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Feb 2022 | CNY | 20.5 | 21.3 | 20.14 | 21.22 | 21.22 | +0.72 (+3.51%) | 3,369,944 |
| 16 Feb 2022 | CNY | 20.41 | 20.58 | 19.96 | 20.5 | 20.5 | +0.17 (+0.84%) | 2,014,107 |
| 15 Feb 2022 | CNY | 19.89 | 20.61 | 19.61 | 20.33 | 20.33 | +0.44 (+2.21%) | 1,964,441 |
| 14 Feb 2022 | CNY | 19.4 | 20.38 | 19.3 | 19.89 | 19.89 | +0.43 (+2.21%) | 3,194,705 |
| 11 Feb 2022 | CNY | 19.59 | 19.76 | 19.37 | 19.46 | 19.46 | -0.17 (-0.87%) | 1,175,508 |
| 10 Feb 2022 | CNY | 19.65 | 19.92 | 19.21 | 19.63 | 19.63 | -0.02 (-0.10%) | 1,739,660 |
| 9 Feb 2022 | CNY | 19.59 | 19.87 | 19.05 | 19.65 | 19.65 | +0.26 (+1.34%) | 1,114,671 |
| 8 Feb 2022 | CNY | 19.46 | 19.71 | 19.02 | 19.39 | 19.39 | -0.16 (-0.82%) | 1,759,645 |
| 7 Feb 2022 | CNY | 19.09 | 19.77 | 18.82 | 19.55 | 19.55 | +0.58 (+3.06%) | 2,142,300 |
| 28 Jan 2022 | CNY | 19 | 19.14 | 17.43 | 18.97 | 18.97 | +0.02 (+0.11%) | 3,645,280 |
| 27 Jan 2022 | CNY | 19.15 | 20.2 | 18.89 | 18.95 | 18.95 | -0.05 (-0.26%) | 3,918,210 |
| 26 Jan 2022 | CNY | 18.99 | 19.54 | 18.59 | 19 | 19 | +0.01 (+0.05%) | 2,114,313 |
| 25 Jan 2022 | CNY | 20.25 | 20.25 | 18.88 | 18.99 | 18.99 | -1.37 (-6.73%) | 2,912,621 |
| 24 Jan 2022 | CNY | 20.85 | 20.99 | 19.88 | 20.36 | 20.36 | -0.49 (-2.35%) | 2,777,015 |
| 21 Jan 2022 | CNY | 20.76 | 21.18 | 20.11 | 20.85 | 20.85 | +0.05 (+0.24%) | 3,010,325 |
| 20 Jan 2022 | CNY | 21.32 | 21.57 | 19.53 | 20.8 | 20.8 | -0.04 (-0.19%) | 6,218,289 |
| 19 Jan 2022 | CNY | 20.33 | 21.12 | 20.16 | 20.84 | 20.84 | +0.51 (+2.51%) | 5,066,365 |
| 18 Jan 2022 | CNY | 19.15 | 20.35 | 19.1 | 20.33 | 20.33 | +1.03 (+5.34%) | 5,047,922 |
| 17 Jan 2022 | CNY | 19.75 | 19.84 | 19.3 | 19.3 | 19.3 | -0.37 (-1.88%) | 1,702,745 |
| 14 Jan 2022 | CNY | 19.68 | 19.81 | 19.4 | 19.67 | 19.67 | +0.08 (+0.41%) | 1,646,562 |
| 13 Jan 2022 | CNY | 19.87 | 19.88 | 19.59 | 19.59 | 19.59 | -0.21 (-1.06%) | 1,131,625 |
| 12 Jan 2022 | CNY | 19.81 | 19.99 | 19.62 | 19.8 | 19.8 | 0.0 (0.0%) | 1,473,529 |
| 11 Jan 2022 | CNY | 19.87 | 19.89 | 19.65 | 19.8 | 19.8 | +0.07 (+0.35%) | 2,506,117 |
| 10 Jan 2022 | CNY | 19.88 | 20.1 | 19.55 | 19.73 | 19.73 | -0.27 (-1.35%) | 1,388,305 |
| 7 Jan 2022 | CNY | 20.09 | 20.21 | 19.87 | 20 | 20 | -0.09 (-0.45%) | 1,990,258 |
| 6 Jan 2022 | CNY | 19.55 | 20.2 | 19.48 | 20.09 | 20.09 | +0.53 (+2.71%) | 2,487,520 |
| 5 Jan 2022 | CNY | 20.13 | 20.27 | 19.01 | 19.56 | 19.56 | -0.57 (-2.83%) | 3,601,821 |
| 4 Jan 2022 | CNY | 20.35 | 20.5 | 20.08 | 20.13 | 20.13 | -0.15 (-0.74%) | 2,054,125 |
| 31 Dec 2021 | CNY | 21.3 | 21.3 | 20.21 | 20.28 | 20.28 | -0.58 (-2.78%) | 3,144,911 |
| 30 Dec 2021 | CNY | 21.08 | 21.39 | 20.69 | 20.86 | 20.86 | -0.16 (-0.76%) | 3,987,270 |
