| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2022 | CNY | 17.3 | 17.68 | 17 | 17.56 | 17.56 | +0.26 (+1.50%) | 9,194,463 |
| 25 Feb 2022 | CNY | 17.39 | 17.5 | 17.13 | 17.3 | 17.3 | -0.03 (-0.17%) | 4,977,955 |
| 24 Feb 2022 | CNY | 17.67 | 17.75 | 17.05 | 17.33 | 17.33 | -0.38 (-2.15%) | 8,238,444 |
| 23 Feb 2022 | CNY | 17.22 | 17.73 | 16.88 | 17.71 | 17.71 | +0.5 (+2.91%) | 7,582,855 |
| 22 Feb 2022 | CNY | 17.13 | 17.24 | 16.81 | 17.21 | 17.21 | -0.12 (-0.69%) | 8,349,132 |
| 21 Feb 2022 | CNY | 17.66 | 17.69 | 17.22 | 17.33 | 17.33 | -0.36 (-2.04%) | 7,923,230 |
| 18 Feb 2022 | CNY | 17.42 | 17.77 | 17.21 | 17.69 | 17.69 | +0.07 (+0.40%) | 9,944,804 |
| 17 Feb 2022 | CNY | 17.4 | 17.8 | 17.05 | 17.62 | 17.62 | +0.64 (+3.77%) | 16,226,074 |
| 16 Feb 2022 | CNY | 16.8 | 17.35 | 16.78 | 16.98 | 16.98 | +0.16 (+0.95%) | 5,914,597 |
| 15 Feb 2022 | CNY | 16.58 | 16.82 | 16.31 | 16.82 | 16.82 | +0.36 (+2.19%) | 4,273,220 |
| 14 Feb 2022 | CNY | 16.84 | 16.87 | 16.35 | 16.46 | 16.46 | -0.38 (-2.26%) | 4,684,479 |
| 11 Feb 2022 | CNY | 17.01 | 17.4 | 16.67 | 16.84 | 16.84 | -0.3 (-1.75%) | 6,239,499 |
| 10 Feb 2022 | CNY | 17.47 | 17.52 | 16.95 | 17.14 | 17.14 | -0.08 (-0.46%) | 5,925,336 |
| 9 Feb 2022 | CNY | 16.59 | 17.25 | 16.55 | 17.22 | 17.22 | +0.55 (+3.30%) | 7,314,075 |
| 8 Feb 2022 | CNY | 16.16 | 16.8 | 16.02 | 16.67 | 16.67 | +0.51 (+3.16%) | 5,594,865 |
| 7 Feb 2022 | CNY | 16.16 | 16.41 | 16.01 | 16.16 | 16.16 | +0.15 (+0.94%) | 4,875,465 |
| 28 Jan 2022 | CNY | 16.22 | 16.27 | 15.61 | 16.01 | 16.01 | -0.17 (-1.05%) | 5,421,908 |
| 27 Jan 2022 | CNY | 16.4 | 16.59 | 16.15 | 16.18 | 16.18 | -0.19 (-1.16%) | 4,191,748 |
| 26 Jan 2022 | CNY | 16.34 | 16.53 | 16.07 | 16.37 | 16.37 | +0.03 (+0.18%) | 7,169,825 |
| 25 Jan 2022 | CNY | 16.68 | 16.8 | 16.23 | 16.34 | 16.34 | -0.44 (-2.62%) | 6,651,069 |
| 24 Jan 2022 | CNY | 16.37 | 16.82 | 16.29 | 16.78 | 16.78 | +0.35 (+2.13%) | 5,199,145 |
| 21 Jan 2022 | CNY | 16.44 | 16.72 | 16.3 | 16.43 | 16.43 | -0.16 (-0.96%) | 4,375,465 |
| 20 Jan 2022 | CNY | 16.77 | 16.8 | 16.48 | 16.59 | 16.59 | -0.11 (-0.66%) | 4,596,105 |
| 19 Jan 2022 | CNY | 17.06 | 17.15 | 16.62 | 16.7 | 16.7 | -0.51 (-2.96%) | 5,746,065 |
| 18 Jan 2022 | CNY | 16.51 | 17.35 | 16.51 | 17.21 | 17.21 | +0.71 (+4.30%) | 9,860,554 |
| 17 Jan 2022 | CNY | 16.48 | 16.68 | 16.22 | 16.5 | 16.5 | +0.05 (+0.30%) | 6,023,313 |
| 14 Jan 2022 | CNY | 16.4 | 16.74 | 16.28 | 16.45 | 16.45 | 0.0 (0.0%) | 8,822,102 |
| 13 Jan 2022 | CNY | 16.85 | 16.85 | 16.42 | 16.45 | 16.45 | -0.33 (-1.97%) | 6,798,533 |
| 12 Jan 2022 | CNY | 17.21 | 17.39 | 16.57 | 16.78 | 16.78 | -0.38 (-2.21%) | 12,356,894 |
| 11 Jan 2022 | CNY | 17.44 | 17.66 | 17.11 | 17.16 | 17.16 | -0.12 (-0.69%) | 7,576,178 |
