| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Feb 2022 | CNY | 14.73 | 16.2 | 14.5 | 16.2 | 16.2 | +1.47 (+9.98%) | 13,357,855 |
| 17 Feb 2022 | CNY | 13.39 | 14.73 | 13.26 | 14.73 | 14.73 | +1.34 (+10.01%) | 5,063,880 |
| 16 Feb 2022 | CNY | 13.48 | 13.59 | 13.21 | 13.39 | 13.39 | -0.11 (-0.81%) | 1,121,520 |
| 15 Feb 2022 | CNY | 12.89 | 13.64 | 12.57 | 13.5 | 13.5 | +0.59 (+4.57%) | 1,844,449 |
| 14 Feb 2022 | CNY | 12.81 | 13.09 | 12.67 | 12.91 | 12.91 | +0.11 (+0.86%) | 591,609 |
| 11 Feb 2022 | CNY | 13.07 | 13.11 | 12.72 | 12.8 | 12.8 | -0.3 (-2.29%) | 917,880 |
| 10 Feb 2022 | CNY | 13.5 | 13.5 | 13.04 | 13.1 | 13.1 | -0.26 (-1.95%) | 1,085,300 |
| 9 Feb 2022 | CNY | 13.57 | 13.6 | 13.31 | 13.36 | 13.36 | -0.1 (-0.74%) | 823,440 |
| 8 Feb 2022 | CNY | 13.08 | 13.54 | 13.05 | 13.46 | 13.46 | +0.31 (+2.36%) | 1,065,620 |
| 7 Feb 2022 | CNY | 13.02 | 13.6 | 12.93 | 13.15 | 13.15 | +0.26 (+2.02%) | 1,571,520 |
| 28 Jan 2022 | CNY | 12.55 | 13.06 | 12.55 | 12.89 | 12.89 | +0.43 (+3.45%) | 928,600 |
| 27 Jan 2022 | CNY | 13.16 | 13.16 | 12.41 | 12.46 | 12.46 | -0.65 (-4.96%) | 1,214,020 |
| 26 Jan 2022 | CNY | 12.9 | 13.22 | 12.9 | 13.11 | 13.11 | +0.21 (+1.63%) | 808,480 |
| 25 Jan 2022 | CNY | 13.57 | 13.59 | 12.88 | 12.9 | 12.9 | -0.62 (-4.59%) | 1,469,420 |
| 24 Jan 2022 | CNY | 13.53 | 13.79 | 13.25 | 13.52 | 13.52 | +0.12 (+0.90%) | 1,158,240 |
| 21 Jan 2022 | CNY | 14 | 14.2 | 13.4 | 13.4 | 13.4 | -0.67 (-4.76%) | 2,081,640 |
| 20 Jan 2022 | CNY | 14.59 | 14.64 | 13.97 | 14.07 | 14.07 | -0.47 (-3.23%) | 1,439,500 |
| 19 Jan 2022 | CNY | 13.95 | 14.6 | 13.95 | 14.54 | 14.54 | +0.39 (+2.76%) | 1,835,880 |
| 18 Jan 2022 | CNY | 14.63 | 14.69 | 14.05 | 14.15 | 14.15 | -0.54 (-3.68%) | 2,156,028 |
| 17 Jan 2022 | CNY | 14.29 | 14.69 | 14.24 | 14.69 | 14.69 | +0.39 (+2.73%) | 1,627,535 |
| 14 Jan 2022 | CNY | 14.68 | 14.86 | 14.27 | 14.3 | 14.3 | -0.49 (-3.31%) | 2,285,940 |
| 13 Jan 2022 | CNY | 14.67 | 15.07 | 14.46 | 14.79 | 14.79 | +0.06 (+0.41%) | 2,573,900 |
| 12 Jan 2022 | CNY | 14.64 | 14.77 | 14.41 | 14.73 | 14.73 | +0.1 (+0.68%) | 2,271,060 |
| 11 Jan 2022 | CNY | 14.88 | 14.94 | 14.52 | 14.63 | 14.63 | -0.34 (-2.27%) | 2,930,940 |
| 10 Jan 2022 | CNY | 15.08 | 15.2 | 14.8 | 14.97 | 14.97 | -0.48 (-3.11%) | 5,210,768 |
| 7 Jan 2022 | CNY | 14.52 | 15.83 | 14.22 | 15.45 | 15.45 | +0.87 (+5.97%) | 8,690,006 |
| 6 Jan 2022 | CNY | 13.87 | 15.28 | 13.87 | 14.58 | 14.58 | +0.69 (+4.97%) | 6,419,480 |
| 5 Jan 2022 | CNY | 13.96 | 14.11 | 13.68 | 13.89 | 13.89 | -0.06 (-0.43%) | 953,490 |
| 4 Jan 2022 | CNY | 13.8 | 13.99 | 13.63 | 13.95 | 13.95 | +0.35 (+2.57%) | 1,596,022 |
| 31 Dec 2021 | CNY | 13.51 | 13.65 | 13.37 | 13.6 | 13.6 | +0.09 (+0.67%) | 563,282 |
