| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Feb 2022 | CNY | 12.9429 | 13.2571 | 12.8929 | 13.1429 | 13.1429 | +0.064 (+0.49%) | 6,610,877 |
| 17 Feb 2022 | CNY | 13.2643 | 13.2714 | 13.0143 | 13.0786 | 13.0786 | -0.193 (-1.45%) | 5,682,919 |
| 16 Feb 2022 | CNY | 13.1143 | 13.4 | 12.9857 | 13.2714 | 13.2714 | +0.186 (+1.42%) | 7,231,249 |
| 15 Feb 2022 | CNY | 13.1429 | 13.2357 | 12.9143 | 13.0857 | 13.0857 | +0.05 (+0.38%) | 4,656,524 |
| 14 Feb 2022 | CNY | 13 | 13.2143 | 12.9429 | 13.0357 | 13.0357 | +0.007 (+0.05%) | 4,318,018 |
| 11 Feb 2022 | CNY | 13.5643 | 13.5643 | 12.9214 | 13.0286 | 13.0286 | -0.471 (-3.49%) | 9,628,823 |
| 10 Feb 2022 | CNY | 13.5571 | 13.6786 | 13.3857 | 13.5 | 13.5 | -0.05 (-0.37%) | 5,773,562 |
| 9 Feb 2022 | CNY | 13.3857 | 13.6071 | 13.2214 | 13.55 | 13.55 | +0.207 (+1.55%) | 7,706,211 |
| 8 Feb 2022 | CNY | 13.2857 | 13.4571 | 12.9929 | 13.3429 | 13.3429 | +0.029 (+0.21%) | 7,146,242 |
| 7 Feb 2022 | CNY | 13.5571 | 13.5714 | 13.15 | 13.3143 | 13.3143 | +0.036 (+0.27%) | 6,036,850 |
| 28 Jan 2022 | CNY | 13.2786 | 13.45 | 13.0643 | 13.2786 | 13.2786 | +0.121 (+0.92%) | 7,074,799 |
| 27 Jan 2022 | CNY | 13.6357 | 13.7429 | 13.0714 | 13.1571 | 13.1571 | -0.457 (-3.36%) | 9,716,988 |
| 26 Jan 2022 | CNY | 13.6286 | 13.8071 | 13.4571 | 13.6143 | 13.6143 | +0.136 (+1.01%) | 7,441,907 |
| 25 Jan 2022 | CNY | 14.1929 | 14.4857 | 13.4643 | 13.4786 | 13.4786 | -0.778 (-5.46%) | 12,861,300 |
| 24 Jan 2022 | CNY | 14.15 | 14.45 | 14.0786 | 14.2571 | 14.2571 | -0.172 (-1.19%) | 10,338,216 |
| 21 Jan 2022 | CNY | 15.2143 | 15.3714 | 14.35 | 14.4286 | 14.4286 | -0.936 (-6.09%) | 20,609,162 |
| 20 Jan 2022 | CNY | 15.7643 | 16.2143 | 15.3286 | 15.3643 | 15.3643 | -0.593 (-3.71%) | 18,387,625 |
| 19 Jan 2022 | CNY | 15.0571 | 16 | 15.0071 | 15.9571 | 15.9571 | +0.593 (+3.86%) | 23,457,029 |
| 18 Jan 2022 | CNY | 16.5786 | 16.5857 | 15.3643 | 15.3643 | 15.3643 | -1.707 (-10.00%) | 35,705,047 |
| 17 Jan 2022 | CNY | 18.1214 | 18.1286 | 16.8929 | 17.0714 | 17.0714 | -1.164 (-6.38%) | 46,350,957 |
| 14 Jan 2022 | CNY | 16.6429 | 18.5929 | 16.4643 | 18.2357 | 18.2357 | +1.271 (+7.49%) | 61,707,532 |
| 13 Jan 2022 | CNY | 16.9357 | 17.5429 | 16.1 | 16.9643 | 16.9643 | +0.029 (+0.17%) | 65,478,922 |
| 12 Jan 2022 | CNY | 15.2857 | 16.9357 | 14.95 | 16.9357 | 16.9357 | +1.543 (+10.02%) | 60,056,148 |
| 11 Jan 2022 | CNY | 14.6786 | 16.1 | 14.4714 | 15.3929 | 15.3929 | +0.714 (+4.87%) | 34,408,371 |
| 10 Jan 2022 | CNY | 14.9143 | 15.1571 | 14.5643 | 14.6786 | 14.6786 | +0.2 (+1.38%) | 20,219,612 |
| 7 Jan 2022 | CNY | 14.2357 | 14.8143 | 14.1857 | 14.4786 | 14.4786 | +0.236 (+1.65%) | 13,100,561 |
| 6 Jan 2022 | CNY | 14.1357 | 14.3429 | 14.0429 | 14.2429 | 14.2429 | +0.014 (+0.10%) | 5,554,994 |
| 5 Jan 2022 | CNY | 14.2857 | 14.3214 | 13.8571 | 14.2286 | 14.2286 | -0.064 (-0.45%) | 8,155,215 |
| 4 Jan 2022 | CNY | 14.4286 | 14.6214 | 14.2357 | 14.2929 | 14.2929 | -0.036 (-0.25%) | 9,780,290 |
| 31 Dec 2021 | CNY | 14.2786 | 14.5857 | 14.15 | 14.3286 | 14.3286 | +0.036 (+0.25%) | 10,163,358 |
