| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Feb 2022 | CNY | 18.37 | 17.51 | 18.32 | 17.51 | 12.507 | -0.657 (-4.99%) | 3,946,100 |
| 10 Feb 2022 | CNY | 18.95 | 18.3 | 18.83 | 18.43 | 13.164 | -0.286 (-2.12%) | 2,974,200 |
| 9 Feb 2022 | CNY | 18.83 | 18.4 | 18.67 | 18.83 | 13.45 | +0.179 (+1.35%) | 3,053,340 |
| 8 Feb 2022 | CNY | 18.72 | 18.1 | 18.5 | 18.58 | 13.271 | +0.021 (+0.16%) | 2,714,940 |
| 7 Feb 2022 | CNY | 18.8 | 18.36 | 18.52 | 18.55 | 13.25 | +0.307 (+2.37%) | 2,750,600 |
| 28 Jan 2022 | CNY | 18.47 | 17.94 | 18.17 | 18.12 | 12.943 | +0.007 (+0.06%) | 2,917,200 |
| 27 Jan 2022 | CNY | 19.19 | 18 | 18.91 | 18.11 | 12.936 | -0.65 (-4.78%) | 3,475,500 |
| 26 Jan 2022 | CNY | 19.05 | 18.59 | 18.71 | 19.02 | 13.586 | +0.271 (+2.04%) | 1,985,400 |
| 25 Jan 2022 | CNY | 19.78 | 18.6 | 19.56 | 18.64 | 13.314 | -0.579 (-4.16%) | 2,770,600 |
| 24 Jan 2022 | CNY | 19.74 | 19 | 19.02 | 19.45 | 13.893 | +0.229 (+1.67%) | 2,351,800 |
| 21 Jan 2022 | CNY | 19.67 | 19.05 | 19.57 | 19.13 | 13.664 | -0.343 (-2.45%) | 2,307,700 |
| 20 Jan 2022 | CNY | 20.6 | 19.43 | 20.46 | 19.61 | 14.007 | -0.65 (-4.43%) | 4,096,300 |
| 19 Jan 2022 | CNY | 21 | 20.26 | 20.81 | 20.52 | 14.657 | -0.336 (-2.24%) | 2,436,500 |
| 18 Jan 2022 | CNY | 21.37 | 20.88 | 21.3 | 20.99 | 14.993 | -0.243 (-1.59%) | 2,867,300 |
| 17 Jan 2022 | CNY | 21.4 | 20.4 | 20.6 | 21.33 | 15.236 | +0.5 (+3.39%) | 3,624,450 |
| 14 Jan 2022 | CNY | 20.86 | 19.9 | 20.17 | 20.63 | 14.736 | +0.3 (+2.08%) | 3,446,200 |
| 13 Jan 2022 | CNY | 20.74 | 20.05 | 20.7 | 20.21 | 14.436 | -0.357 (-2.41%) | 2,783,220 |
| 12 Jan 2022 | CNY | 20.97 | 20.2 | 20.2 | 20.71 | 14.793 | +0.407 (+2.83%) | 2,864,000 |
| 11 Jan 2022 | CNY | 20.58 | 20.01 | 20.38 | 20.14 | 14.386 | -0.093 (-0.64%) | 1,782,900 |
| 10 Jan 2022 | CNY | 20.38 | 19.9 | 20.07 | 20.27 | 14.479 | +0.143 (+1.00%) | 2,266,800 |
| 7 Jan 2022 | CNY | 20.97 | 19.95 | 20.6 | 20.07 | 14.336 | -0.507 (-3.42%) | 2,777,060 |
| 6 Jan 2022 | CNY | 20.83 | 20.33 | 20.5 | 20.78 | 14.843 | +0.214 (+1.46%) | 1,723,200 |
| 5 Jan 2022 | CNY | 21.51 | 20.31 | 21.5 | 20.48 | 14.629 | -0.786 (-5.10%) | 4,073,500 |
| 4 Jan 2022 | CNY | 21.84 | 20.82 | 21.14 | 21.58 | 15.414 | +0.443 (+2.96%) | 3,842,800 |
| 31 Dec 2021 | CNY | 21.49 | 20.9 | 21.28 | 20.96 | 14.971 | -0.207 (-1.37%) | 2,883,600 |
| 30 Dec 2021 | CNY | 21.75 | 20.96 | 20.97 | 21.25 | 15.179 | +0.207 (+1.38%) | 3,525,500 |
| 29 Dec 2021 | CNY | 22.15 | 20.92 | 21.94 | 20.96 | 14.971 | -0.836 (-5.29%) | 4,459,100 |
| 28 Dec 2021 | CNY | 22.37 | 21.26 | 21.48 | 22.13 | 15.807 | +0.586 (+3.85%) | 4,399,800 |
| 27 Dec 2021 | CNY | 21.78 | 21 | 21.74 | 21.31 | 15.221 | -0.064 (-0.42%) | 2,350,030 |
| 24 Dec 2021 | CNY | 22.56 | 21.32 | 21.73 | 21.4 | 15.286 | -0.236 (-1.52%) | 3,257,130 |
