| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Feb 2022 | CNY | 13.05 | 13.3 | 13.04 | 13.11 | 13.11 | +0.1 (+0.77%) | 2,400,009 |
| 24 Feb 2022 | CNY | 13.4 | 13.42 | 12.97 | 13.01 | 13.01 | -0.43 (-3.20%) | 4,662,843 |
| 23 Feb 2022 | CNY | 13.33 | 13.45 | 13.23 | 13.44 | 13.44 | +0.13 (+0.98%) | 2,034,363 |
| 22 Feb 2022 | CNY | 13.5 | 13.5 | 13.23 | 13.31 | 13.31 | -0.23 (-1.70%) | 2,053,604 |
| 21 Feb 2022 | CNY | 13.51 | 13.57 | 13.43 | 13.54 | 13.54 | +0.03 (+0.22%) | 2,050,859 |
| 18 Feb 2022 | CNY | 13.48 | 13.55 | 13.37 | 13.51 | 13.51 | +0.03 (+0.22%) | 1,844,721 |
| 17 Feb 2022 | CNY | 13.73 | 13.79 | 13.43 | 13.48 | 13.48 | -0.25 (-1.82%) | 3,185,804 |
| 16 Feb 2022 | CNY | 14.08 | 14.08 | 13.67 | 13.73 | 13.73 | -0.26 (-1.86%) | 3,873,714 |
| 15 Feb 2022 | CNY | 14.06 | 14.15 | 13.88 | 13.99 | 13.99 | -0.08 (-0.57%) | 1,920,774 |
| 14 Feb 2022 | CNY | 14.02 | 14.15 | 13.83 | 14.07 | 14.07 | +0.05 (+0.36%) | 2,350,444 |
| 11 Feb 2022 | CNY | 14.44 | 14.44 | 14.01 | 14.02 | 14.02 | -0.38 (-2.64%) | 2,878,309 |
| 10 Feb 2022 | CNY | 14.32 | 14.42 | 14.2 | 14.4 | 14.4 | +0.08 (+0.56%) | 1,791,926 |
| 9 Feb 2022 | CNY | 14.37 | 14.47 | 14.21 | 14.32 | 14.32 | +0.02 (+0.14%) | 2,438,866 |
| 8 Feb 2022 | CNY | 14.03 | 14.39 | 13.71 | 14.3 | 14.3 | +0.23 (+1.63%) | 4,217,881 |
| 7 Feb 2022 | CNY | 13.95 | 14.2 | 13.03 | 14.07 | 14.07 | -0.23 (-1.61%) | 8,383,114 |
| 28 Jan 2022 | CNY | 14.39 | 14.5 | 14.1 | 14.3 | 14.3 | +0.09 (+0.63%) | 2,700,959 |
| 27 Jan 2022 | CNY | 14.73 | 14.85 | 14.2 | 14.21 | 14.21 | -0.59 (-3.99%) | 3,452,531 |
| 26 Jan 2022 | CNY | 14.8 | 14.9 | 14.5 | 14.8 | 14.8 | +0.09 (+0.61%) | 2,925,592 |
| 25 Jan 2022 | CNY | 15.4 | 15.52 | 14.66 | 14.71 | 14.71 | -0.69 (-4.48%) | 3,899,824 |
| 24 Jan 2022 | CNY | 15.65 | 15.79 | 15.33 | 15.4 | 15.4 | -0.4 (-2.53%) | 3,436,416 |
| 21 Jan 2022 | CNY | 15.9 | 16.04 | 15.52 | 15.8 | 15.8 | -0.02 (-0.13%) | 2,868,415 |
| 20 Jan 2022 | CNY | 16.18 | 16.21 | 15.74 | 15.82 | 15.82 | -0.32 (-1.98%) | 3,535,307 |
| 19 Jan 2022 | CNY | 15.86 | 16.2 | 15.8 | 16.14 | 16.14 | +0.21 (+1.32%) | 2,756,908 |
| 18 Jan 2022 | CNY | 16.16 | 16.38 | 15.76 | 15.93 | 15.93 | -0.4 (-2.45%) | 4,667,725 |
| 17 Jan 2022 | CNY | 16.42 | 16.9 | 16.16 | 16.33 | 16.33 | -0.12 (-0.73%) | 5,133,788 |
| 14 Jan 2022 | CNY | 16.81 | 17.03 | 16.43 | 16.45 | 16.45 | -0.51 (-3.01%) | 4,440,516 |
| 13 Jan 2022 | CNY | 16.57 | 17.23 | 16.56 | 16.96 | 16.96 | +0.38 (+2.29%) | 7,658,934 |
| 12 Jan 2022 | CNY | 16.61 | 16.64 | 16.3 | 16.58 | 16.58 | -0.05 (-0.30%) | 5,703,698 |
| 11 Jan 2022 | CNY | 16.83 | 16.95 | 16.45 | 16.63 | 16.63 | -0.2 (-1.19%) | 4,421,058 |
| 10 Jan 2022 | CNY | 17.01 | 17.22 | 16.7 | 16.83 | 16.83 | -0.15 (-0.88%) | 5,374,226 |
