| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2022 | CNY | 17.99 | 18.03 | 17.55 | 17.85 | 17.85 | -0.14 (-0.78%) | 848,563 |
| 25 Feb 2022 | CNY | 17.79 | 18.06 | 17.79 | 17.99 | 17.99 | +0.24 (+1.35%) | 570,600 |
| 24 Feb 2022 | CNY | 18.08 | 18.14 | 17.51 | 17.75 | 17.75 | -0.34 (-1.88%) | 1,125,000 |
| 23 Feb 2022 | CNY | 17.96 | 18.1 | 17.89 | 18.09 | 18.09 | +0.21 (+1.17%) | 678,090 |
| 22 Feb 2022 | CNY | 18.08 | 18.08 | 17.86 | 17.88 | 17.88 | -0.25 (-1.38%) | 584,400 |
| 21 Feb 2022 | CNY | 18.14 | 18.17 | 18 | 18.13 | 18.13 | +0.05 (+0.28%) | 563,900 |
| 18 Feb 2022 | CNY | 18.05 | 18.09 | 17.93 | 18.08 | 18.08 | +0.02 (+0.11%) | 436,500 |
| 17 Feb 2022 | CNY | 18.18 | 18.2 | 18.01 | 18.06 | 18.06 | -0.01 (-0.06%) | 383,580 |
| 16 Feb 2022 | CNY | 17.98 | 18.18 | 17.95 | 18.07 | 18.07 | +0.15 (+0.84%) | 487,600 |
| 15 Feb 2022 | CNY | 17.86 | 18.08 | 17.85 | 17.92 | 17.92 | -0.05 (-0.28%) | 437,890 |
| 14 Feb 2022 | CNY | 17.95 | 18.05 | 17.71 | 17.97 | 17.97 | -0.06 (-0.33%) | 463,900 |
| 11 Feb 2022 | CNY | 18.25 | 18.25 | 17.98 | 18.03 | 18.03 | -0.24 (-1.31%) | 696,000 |
| 10 Feb 2022 | CNY | 18.28 | 18.3 | 18.12 | 18.27 | 18.27 | +0.01 (+0.05%) | 734,255 |
| 9 Feb 2022 | CNY | 18.01 | 18.27 | 18.01 | 18.26 | 18.26 | +0.26 (+1.44%) | 619,616 |
| 8 Feb 2022 | CNY | 17.89 | 18.05 | 17.77 | 18 | 18 | +0.14 (+0.78%) | 563,260 |
| 7 Feb 2022 | CNY | 18 | 18.08 | 17.76 | 17.86 | 17.86 | +0.03 (+0.17%) | 622,600 |
| 28 Jan 2022 | CNY | 17.78 | 17.92 | 17.68 | 17.83 | 17.83 | +0.17 (+0.96%) | 468,100 |
| 27 Jan 2022 | CNY | 18.15 | 18.15 | 17.58 | 17.66 | 17.66 | -0.46 (-2.54%) | 881,160 |
| 26 Jan 2022 | CNY | 18.24 | 18.34 | 17.9 | 18.12 | 18.12 | +0.03 (+0.17%) | 723,160 |
| 25 Jan 2022 | CNY | 19.02 | 19.02 | 18.07 | 18.09 | 18.09 | -0.86 (-4.54%) | 1,300,100 |
| 24 Jan 2022 | CNY | 19.16 | 19.21 | 18.8 | 18.95 | 18.95 | -0.15 (-0.79%) | 592,360 |
| 21 Jan 2022 | CNY | 18.85 | 19.33 | 18.85 | 19.1 | 19.1 | +0.13 (+0.69%) | 1,030,880 |
| 20 Jan 2022 | CNY | 19.44 | 19.44 | 18.9 | 18.97 | 18.97 | -0.43 (-2.22%) | 783,300 |
| 19 Jan 2022 | CNY | 19.01 | 19.43 | 19 | 19.4 | 19.4 | +0.28 (+1.46%) | 964,765 |
| 18 Jan 2022 | CNY | 19.69 | 19.69 | 18.9 | 19.12 | 19.12 | -0.56 (-2.85%) | 1,302,350 |
| 17 Jan 2022 | CNY | 19.53 | 19.78 | 19.53 | 19.68 | 19.68 | +0.11 (+0.56%) | 697,942 |
| 14 Jan 2022 | CNY | 19.67 | 19.8 | 19.41 | 19.57 | 19.57 | -0.03 (-0.15%) | 725,600 |
| 13 Jan 2022 | CNY | 19.84 | 19.95 | 19.6 | 19.6 | 19.6 | -0.24 (-1.21%) | 750,900 |
| 12 Jan 2022 | CNY | 19.5 | 19.84 | 19.5 | 19.84 | 19.84 | +0.46 (+2.37%) | 1,286,723 |
| 11 Jan 2022 | CNY | 19.55 | 19.63 | 19.25 | 19.38 | 19.38 | -0.19 (-0.97%) | 646,203 |
