| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Feb 2022 | CNY | 14.7308 | 15.1154 | 14.6154 | 14.7077 | 14.7077 | -0.061 (-0.42%) | 2,462,774 |
| 24 Feb 2022 | CNY | 15.3923 | 15.4462 | 14.6 | 14.7692 | 14.7692 | -0.615 (-4.00%) | 3,399,436 |
| 23 Feb 2022 | CNY | 15.1231 | 15.6385 | 15.1231 | 15.3846 | 15.3846 | +0.115 (+0.76%) | 2,104,830 |
| 22 Feb 2022 | CNY | 15.5385 | 15.7231 | 15.1385 | 15.2692 | 15.2692 | -0.3 (-1.93%) | 2,133,144 |
| 21 Feb 2022 | CNY | 15.8308 | 15.9308 | 15.3846 | 15.5692 | 15.5692 | -0.231 (-1.46%) | 1,928,862 |
| 18 Feb 2022 | CNY | 15.9769 | 16.0615 | 15.7154 | 15.8 | 15.8 | -0.208 (-1.30%) | 977,917 |
| 17 Feb 2022 | CNY | 15.9077 | 16.1692 | 15.7462 | 16.0077 | 16.0077 | +0.069 (+0.43%) | 1,456,033 |
| 16 Feb 2022 | CNY | 15.9462 | 16.1385 | 15.8385 | 15.9385 | 15.9385 | +0.069 (+0.44%) | 1,138,540 |
| 15 Feb 2022 | CNY | 15.8539 | 15.9231 | 15.6539 | 15.8692 | 15.8692 | +0.015 (+0.10%) | 1,268,390 |
| 14 Feb 2022 | CNY | 16.1462 | 16.1923 | 15.6154 | 15.8539 | 15.8539 | -0.377 (-2.32%) | 2,440,256 |
| 11 Feb 2022 | CNY | 16.8462 | 16.8462 | 16.2 | 16.2308 | 16.2308 | -0.677 (-4.00%) | 4,038,262 |
| 10 Feb 2022 | CNY | 16.2692 | 17.0385 | 16.1692 | 16.9077 | 16.9077 | +0.608 (+3.73%) | 7,147,206 |
| 9 Feb 2022 | CNY | 15.3231 | 16.3077 | 15.2 | 16.3 | 16.3 | +0.892 (+5.79%) | 4,374,357 |
| 8 Feb 2022 | CNY | 15.1077 | 15.4923 | 14.8615 | 15.4077 | 15.4077 | +0.092 (+0.60%) | 2,117,238 |
| 7 Feb 2022 | CNY | 15.3692 | 15.6692 | 14.9769 | 15.3154 | 15.3154 | +0.046 (+0.30%) | 1,724,451 |
| 28 Jan 2022 | CNY | 15.8231 | 15.8308 | 14.5231 | 15.2692 | 15.2692 | -0.277 (-1.78%) | 2,624,352 |
| 27 Jan 2022 | CNY | 16.1154 | 16.1154 | 15.4769 | 15.5462 | 15.5462 | -0.477 (-2.98%) | 2,350,628 |
| 26 Jan 2022 | CNY | 15.4308 | 16.2846 | 15.4308 | 16.0231 | 16.0231 | +0.592 (+3.84%) | 3,930,856 |
| 25 Jan 2022 | CNY | 16.0769 | 16.3462 | 15.4077 | 15.4308 | 15.4308 | -0.808 (-4.97%) | 2,501,604 |
| 24 Jan 2022 | CNY | 16.3923 | 16.5539 | 15.9231 | 16.2385 | 16.2385 | -0.061 (-0.38%) | 2,654,984 |
| 21 Jan 2022 | CNY | 16.4385 | 16.5154 | 15.6385 | 16.3 | 16.3 | -0.146 (-0.89%) | 5,536,778 |
| 20 Jan 2022 | CNY | 16.6615 | 16.9231 | 15.8462 | 16.4462 | 16.4462 | +0.831 (+5.32%) | 12,829,112 |
| 19 Jan 2022 | CNY | 15.1385 | 15.7692 | 15 | 15.6154 | 15.6154 | +0.462 (+3.05%) | 2,653,249 |
| 18 Jan 2022 | CNY | 14.8923 | 15.2539 | 14.8077 | 15.1539 | 15.1539 | +0.185 (+1.23%) | 1,944,956 |
| 17 Jan 2022 | CNY | 14.8308 | 15.1923 | 14.6385 | 14.9692 | 14.9692 | +0.192 (+1.30%) | 2,185,843 |
| 14 Jan 2022 | CNY | 14.7846 | 14.8231 | 14.5385 | 14.7769 | 14.7769 | -0.015 (-0.10%) | 1,603,683 |
| 13 Jan 2022 | CNY | 14.8385 | 14.8923 | 14.4692 | 14.7923 | 14.7923 | +0.061 (+0.42%) | 1,956,884 |
| 12 Jan 2022 | CNY | 14.4923 | 14.8231 | 14.3692 | 14.7308 | 14.7308 | +0.238 (+1.65%) | 1,915,868 |
| 11 Jan 2022 | CNY | 14.9385 | 15.1154 | 14.4615 | 14.4923 | 14.4923 | -0.462 (-3.09%) | 3,337,352 |
| 10 Jan 2022 | CNY | 15.1615 | 15.3615 | 14.9385 | 14.9539 | 14.9539 | -0.308 (-2.02%) | 2,069,641 |
