| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Feb 2022 | CNY | 22.16 | 20.83 | 21.81 | 21.87 | 21.87 | -0.39 (-1.75%) | 11,512,850 |
| 16 Feb 2022 | CNY | 23.11 | 21.81 | 22.4 | 22.26 | 22.26 | +0.03 (+0.13%) | 15,102,120 |
| 15 Feb 2022 | CNY | 22.23 | 19.87 | 20.18 | 22.23 | 22.23 | +2.02 (+10.00%) | 14,251,670 |
| 14 Feb 2022 | CNY | 20.48 | 19 | 19.2 | 20.21 | 20.21 | +1.18 (+6.20%) | 13,136,530 |
| 11 Feb 2022 | CNY | 20.23 | 18.71 | 18.87 | 19.03 | 19.03 | -0.05 (-0.26%) | 9,917,340 |
| 10 Feb 2022 | CNY | 19.39 | 18.57 | 18.8 | 19.08 | 19.08 | +0.59 (+3.19%) | 6,900,400 |
| 9 Feb 2022 | CNY | 19.1 | 18.18 | 18.88 | 18.49 | 18.49 | -0.39 (-2.07%) | 7,961,030 |
| 8 Feb 2022 | CNY | 19.69 | 18.48 | 18.64 | 18.88 | 18.88 | +0.07 (+0.37%) | 10,511,830 |
| 7 Feb 2022 | CNY | 19.38 | 17.97 | 18.3 | 18.81 | 18.81 | +1.19 (+6.75%) | 15,702,750 |
| 28 Jan 2022 | CNY | 17.62 | 16.14 | 16.19 | 17.62 | 17.62 | +1.6 (+9.99%) | 6,980,280 |
| 27 Jan 2022 | CNY | 16.4 | 15.52 | 15.94 | 16.02 | 16.02 | -0.01 (-0.06%) | 10,027,220 |
| 26 Jan 2022 | CNY | 17.18 | 15.96 | 16.76 | 16.03 | 16.03 | -0.74 (-4.41%) | 9,398,540 |
| 25 Jan 2022 | CNY | 18.18 | 16.61 | 18.05 | 16.77 | 16.77 | -1.43 (-7.86%) | 9,692,120 |
| 24 Jan 2022 | CNY | 18.72 | 17.99 | 18.2 | 18.2 | 18.2 | -0.26 (-1.41%) | 7,270,660 |
| 21 Jan 2022 | CNY | 19.05 | 17.86 | 18.9 | 18.46 | 18.46 | -0.25 (-1.34%) | 9,686,080 |
| 20 Jan 2022 | CNY | 20.05 | 18.5 | 19.81 | 18.71 | 18.71 | -1.28 (-6.40%) | 9,410,090 |
| 19 Jan 2022 | CNY | 20.9 | 19.28 | 20.79 | 19.99 | 19.99 | -0.88 (-4.22%) | 13,576,590 |
| 18 Jan 2022 | CNY | 21.65 | 20.81 | 21.4 | 20.87 | 20.87 | -0.54 (-2.52%) | 7,819,060 |
| 17 Jan 2022 | CNY | 22.3 | 21.32 | 21.71 | 21.41 | 21.41 | -0.38 (-1.74%) | 8,484,690 |
| 14 Jan 2022 | CNY | 22.78 | 21.66 | 21.8 | 21.79 | 21.79 | -0.03 (-0.14%) | 9,989,460 |
| 13 Jan 2022 | CNY | 22.28 | 21.38 | 22.09 | 21.82 | 21.82 | -0.27 (-1.22%) | 9,343,640 |
| 12 Jan 2022 | CNY | 23.4 | 21.91 | 23.35 | 22.09 | 22.09 | -0.81 (-3.54%) | 13,782,320 |
| 11 Jan 2022 | CNY | 25.68 | 22.4 | 24 | 22.9 | 22.9 | -1.59 (-6.49%) | 21,410,630 |
| 10 Jan 2022 | CNY | 24.63 | 23.5 | 23.8 | 24.49 | 24.49 | +1.4 (+6.06%) | 14,415,960 |
| 7 Jan 2022 | CNY | 23.9 | 22.23 | 23.9 | 23.09 | 23.09 | +1.05 (+4.76%) | 22,155,020 |
| 6 Jan 2022 | CNY | 22.04 | 19.8 | 20.1 | 22.04 | 22.04 | +2 (+9.98%) | 11,470,970 |
| 5 Jan 2022 | CNY | 20.35 | 19.3 | 19.93 | 20.04 | 20.04 | +0.11 (+0.55%) | 10,918,610 |
| 4 Jan 2022 | CNY | 20.64 | 19.38 | 19.38 | 19.93 | 19.93 | +0.15 (+0.76%) | 11,800,980 |
| 31 Dec 2021 | CNY | 20.44 | 19.4 | 19.54 | 19.78 | 19.78 | +0.32 (+1.64%) | 5,455,900 |
| 30 Dec 2021 | CNY | 20.14 | 19.34 | 19.68 | 19.46 | 19.46 | -0.38 (-1.92%) | 6,831,560 |
