| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2022 | CNY | 15.53 | 15.68 | 15.26 | 15.54 | 15.54 | +0.01 (+0.06%) | 1,841,736 |
| 25 Feb 2022 | CNY | 15.56 | 15.87 | 15.4 | 15.53 | 15.53 | +0.05 (+0.32%) | 2,018,878 |
| 24 Feb 2022 | CNY | 15.67 | 15.98 | 15.15 | 15.48 | 15.48 | -0.22 (-1.40%) | 2,801,795 |
| 23 Feb 2022 | CNY | 15.48 | 15.85 | 15.41 | 15.7 | 15.7 | +0.22 (+1.42%) | 1,633,439 |
| 22 Feb 2022 | CNY | 15.7 | 15.7 | 15.4 | 15.48 | 15.48 | -0.23 (-1.46%) | 1,490,619 |
| 21 Feb 2022 | CNY | 15.42 | 15.71 | 15.32 | 15.71 | 15.71 | +0.28 (+1.81%) | 1,674,540 |
| 18 Feb 2022 | CNY | 15.42 | 15.43 | 15.19 | 15.43 | 15.43 | 0.0 (0.0%) | 1,372,102 |
| 17 Feb 2022 | CNY | 15.41 | 15.55 | 15.38 | 15.43 | 15.43 | -0.08 (-0.52%) | 1,201,960 |
| 16 Feb 2022 | CNY | 15.5 | 15.65 | 15.43 | 15.51 | 15.51 | +0.01 (+0.06%) | 1,376,400 |
| 15 Feb 2022 | CNY | 15.31 | 15.6 | 15.31 | 15.5 | 15.5 | +0.19 (+1.24%) | 1,361,680 |
| 14 Feb 2022 | CNY | 15.22 | 15.66 | 15.03 | 15.31 | 15.31 | +0.04 (+0.26%) | 1,491,380 |
| 11 Feb 2022 | CNY | 15.64 | 15.68 | 15.26 | 15.27 | 15.27 | -0.36 (-2.30%) | 1,762,735 |
| 10 Feb 2022 | CNY | 15.8 | 15.82 | 15.48 | 15.63 | 15.63 | -0.11 (-0.70%) | 1,370,074 |
| 9 Feb 2022 | CNY | 15.4 | 15.74 | 15.3 | 15.74 | 15.74 | +0.29 (+1.88%) | 1,598,520 |
| 8 Feb 2022 | CNY | 15.32 | 15.47 | 15.1 | 15.45 | 15.45 | +0.15 (+0.98%) | 1,770,919 |
| 7 Feb 2022 | CNY | 15.3 | 15.37 | 15.08 | 15.3 | 15.3 | +0.28 (+1.86%) | 1,898,085 |
| 28 Jan 2022 | CNY | 15.13 | 15.19 | 14.83 | 15.02 | 15.02 | +0.11 (+0.74%) | 1,671,976 |
| 27 Jan 2022 | CNY | 15.26 | 15.27 | 14.88 | 14.91 | 14.91 | -0.33 (-2.17%) | 1,907,690 |
| 26 Jan 2022 | CNY | 15.03 | 15.52 | 15 | 15.24 | 15.24 | +0.21 (+1.40%) | 1,845,145 |
| 25 Jan 2022 | CNY | 15.7 | 15.96 | 15.03 | 15.03 | 15.03 | -0.7 (-4.45%) | 2,662,196 |
| 24 Jan 2022 | CNY | 15.6 | 16.03 | 15.6 | 15.73 | 15.73 | -0.02 (-0.13%) | 1,918,459 |
| 21 Jan 2022 | CNY | 15.92 | 16.05 | 15.67 | 15.75 | 15.75 | -0.15 (-0.94%) | 2,069,695 |
| 20 Jan 2022 | CNY | 16.75 | 16.83 | 15.77 | 15.9 | 15.9 | -0.83 (-4.96%) | 4,083,895 |
| 19 Jan 2022 | CNY | 16.72 | 16.82 | 16.59 | 16.73 | 16.73 | +0.01 (+0.06%) | 1,740,521 |
| 18 Jan 2022 | CNY | 17.1 | 17.2 | 16.71 | 16.72 | 16.72 | -0.31 (-1.82%) | 2,684,523 |
| 17 Jan 2022 | CNY | 16.76 | 17.22 | 16.6 | 17.03 | 17.03 | +0.13 (+0.77%) | 2,983,007 |
| 14 Jan 2022 | CNY | 16.78 | 17.17 | 16.7 | 16.9 | 16.9 | +0.05 (+0.30%) | 2,407,011 |
| 13 Jan 2022 | CNY | 17.43 | 17.66 | 16.84 | 16.85 | 16.85 | -0.57 (-3.27%) | 3,264,047 |
| 12 Jan 2022 | CNY | 17.37 | 17.68 | 17.33 | 17.42 | 17.42 | +0.1 (+0.58%) | 3,031,007 |
| 11 Jan 2022 | CNY | 17.44 | 17.97 | 17.18 | 17.32 | 17.32 | -0.11 (-0.63%) | 3,674,345 |
