| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2022 | CNY | 17.03 | 17.11 | 16.56 | 16.93 | 16.93 | -0.04 (-0.24%) | 2,292,060 |
| 25 Feb 2022 | CNY | 16.71 | 17.3 | 16.71 | 16.97 | 16.97 | +0.28 (+1.68%) | 2,056,170 |
| 24 Feb 2022 | CNY | 17.33 | 17.5 | 16.23 | 16.69 | 16.69 | -0.68 (-3.91%) | 2,967,060 |
| 23 Feb 2022 | CNY | 17.23 | 17.55 | 17.23 | 17.37 | 17.37 | +0.22 (+1.28%) | 2,488,100 |
| 22 Feb 2022 | CNY | 17.96 | 17.96 | 17.15 | 17.15 | 17.15 | -0.65 (-3.65%) | 2,397,090 |
| 21 Feb 2022 | CNY | 17.6 | 17.8 | 17.25 | 17.8 | 17.8 | +0.32 (+1.83%) | 3,002,267 |
| 18 Feb 2022 | CNY | 17.67 | 17.67 | 17.22 | 17.48 | 17.48 | -0.08 (-0.46%) | 1,604,230 |
| 17 Feb 2022 | CNY | 17.8 | 17.9 | 17.53 | 17.56 | 17.56 | -0.24 (-1.35%) | 1,181,200 |
| 16 Feb 2022 | CNY | 17.84 | 18.02 | 17.71 | 17.8 | 17.8 | +0.03 (+0.17%) | 1,582,060 |
| 15 Feb 2022 | CNY | 17.86 | 17.94 | 17.52 | 17.77 | 17.77 | -0.13 (-0.73%) | 1,182,906 |
| 14 Feb 2022 | CNY | 17.94 | 18 | 17.7 | 17.9 | 17.9 | +0.07 (+0.39%) | 766,360 |
| 11 Feb 2022 | CNY | 18.25 | 18.27 | 17.78 | 17.83 | 17.83 | -0.48 (-2.62%) | 1,476,560 |
| 10 Feb 2022 | CNY | 18.39 | 18.54 | 18.15 | 18.31 | 18.31 | -0.14 (-0.76%) | 840,700 |
| 9 Feb 2022 | CNY | 18.19 | 18.49 | 18.18 | 18.45 | 18.45 | +0.22 (+1.21%) | 1,111,730 |
| 8 Feb 2022 | CNY | 17.85 | 18.23 | 17.82 | 18.23 | 18.23 | +0.31 (+1.73%) | 1,319,040 |
| 7 Feb 2022 | CNY | 17.8 | 18.16 | 17.77 | 17.92 | 17.92 | +0.22 (+1.24%) | 961,160 |
| 28 Jan 2022 | CNY | 17.63 | 17.88 | 17.36 | 17.7 | 17.7 | +0.39 (+2.25%) | 1,054,450 |
| 27 Jan 2022 | CNY | 17.65 | 18.26 | 17.28 | 17.31 | 17.31 | -0.72 (-3.99%) | 1,424,100 |
| 26 Jan 2022 | CNY | 17.84 | 18.24 | 17.62 | 18.03 | 18.03 | +0.25 (+1.41%) | 1,268,470 |
| 25 Jan 2022 | CNY | 18.55 | 18.72 | 16.7 | 17.78 | 17.78 | -0.78 (-4.20%) | 1,630,700 |
| 24 Jan 2022 | CNY | 18.76 | 18.81 | 18.48 | 18.56 | 18.56 | -0.2 (-1.07%) | 1,065,390 |
| 21 Jan 2022 | CNY | 19.79 | 20.08 | 18.6 | 18.76 | 18.76 | -1.14 (-5.73%) | 2,498,290 |
| 20 Jan 2022 | CNY | 20.5 | 20.59 | 19.7 | 19.9 | 19.9 | -0.6 (-2.93%) | 1,969,140 |
| 19 Jan 2022 | CNY | 20.36 | 20.54 | 20.07 | 20.5 | 20.5 | +0.16 (+0.79%) | 967,330 |
| 18 Jan 2022 | CNY | 20.9 | 21.29 | 20.32 | 20.34 | 20.34 | -0.58 (-2.77%) | 2,467,530 |
| 17 Jan 2022 | CNY | 20.96 | 20.96 | 20.55 | 20.92 | 20.92 | +0.19 (+0.92%) | 1,504,660 |
| 14 Jan 2022 | CNY | 20.72 | 21.09 | 20.55 | 20.73 | 20.73 | -0.08 (-0.38%) | 2,151,290 |
| 13 Jan 2022 | CNY | 21.4 | 21.54 | 20.7 | 20.81 | 20.81 | -0.74 (-3.43%) | 2,881,719 |
| 12 Jan 2022 | CNY | 21.15 | 21.95 | 20.99 | 21.55 | 21.55 | +0.38 (+1.79%) | 3,467,640 |
| 11 Jan 2022 | CNY | 21.07 | 21.96 | 20.98 | 21.17 | 21.17 | +0.07 (+0.33%) | 3,549,790 |
