| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Feb 2022 | CNY | 15.56 | 16.29 | 15.56 | 16.2 | 16.2 | +0.73 (+4.72%) | 2,474,900 |
| 24 Feb 2022 | CNY | 15.68 | 15.96 | 15.22 | 15.47 | 15.47 | -0.28 (-1.78%) | 1,486,238 |
| 23 Feb 2022 | CNY | 15.51 | 15.77 | 15.45 | 15.75 | 15.75 | +0.25 (+1.61%) | 655,800 |
| 22 Feb 2022 | CNY | 15.62 | 15.67 | 15 | 15.5 | 15.5 | -0.06 (-0.39%) | 733,800 |
| 21 Feb 2022 | CNY | 15.56 | 15.74 | 15.48 | 15.56 | 15.56 | +0.06 (+0.39%) | 933,900 |
| 18 Feb 2022 | CNY | 15.46 | 15.53 | 15.17 | 15.5 | 15.5 | +0.1 (+0.65%) | 691,100 |
| 17 Feb 2022 | CNY | 15.33 | 15.66 | 15.25 | 15.4 | 15.4 | +0.03 (+0.20%) | 927,900 |
| 16 Feb 2022 | CNY | 15.03 | 15.43 | 15.03 | 15.37 | 15.37 | +0.34 (+2.26%) | 712,400 |
| 15 Feb 2022 | CNY | 15.07 | 15.18 | 14.92 | 15.03 | 15.03 | -0.12 (-0.79%) | 657,100 |
| 14 Feb 2022 | CNY | 14.78 | 15.31 | 14.57 | 15.15 | 15.15 | +0.34 (+2.30%) | 1,306,960 |
| 11 Feb 2022 | CNY | 14.86 | 15.09 | 14.68 | 14.81 | 14.81 | -0.15 (-1.00%) | 630,000 |
| 10 Feb 2022 | CNY | 15.09 | 15.19 | 14.86 | 14.96 | 14.96 | -0.08 (-0.53%) | 586,500 |
| 9 Feb 2022 | CNY | 15.11 | 15.19 | 14.93 | 15.04 | 15.04 | -0.05 (-0.33%) | 863,178 |
| 8 Feb 2022 | CNY | 14.55 | 15.09 | 14.51 | 15.09 | 15.09 | +0.54 (+3.71%) | 1,138,600 |
| 7 Feb 2022 | CNY | 14.6 | 14.78 | 14.23 | 14.55 | 14.55 | +0.12 (+0.83%) | 783,000 |
| 28 Jan 2022 | CNY | 14.48 | 14.65 | 14.11 | 14.43 | 14.43 | +0.41 (+2.92%) | 1,049,423 |
| 27 Jan 2022 | CNY | 14.54 | 14.63 | 13.99 | 14.02 | 14.02 | -0.37 (-2.57%) | 1,369,138 |
| 26 Jan 2022 | CNY | 14.5 | 14.56 | 14.23 | 14.39 | 14.39 | +0.13 (+0.91%) | 711,000 |
| 25 Jan 2022 | CNY | 14.8 | 15.03 | 14.26 | 14.26 | 14.26 | -0.54 (-3.65%) | 921,400 |
| 24 Jan 2022 | CNY | 15.1 | 15.1 | 14.68 | 14.8 | 14.8 | -0.28 (-1.86%) | 915,700 |
| 21 Jan 2022 | CNY | 14.65 | 15.2 | 14.51 | 15.08 | 15.08 | +0.58 (+4.00%) | 1,727,900 |
| 20 Jan 2022 | CNY | 14.91 | 15.13 | 14.49 | 14.5 | 14.5 | -0.46 (-3.07%) | 1,171,600 |
| 19 Jan 2022 | CNY | 14.71 | 15.11 | 14.71 | 14.96 | 14.96 | +0.16 (+1.08%) | 1,225,100 |
| 18 Jan 2022 | CNY | 15.5 | 15.57 | 14.75 | 14.8 | 14.8 | -0.69 (-4.45%) | 2,244,200 |
| 17 Jan 2022 | CNY | 15.81 | 15.88 | 15.3 | 15.49 | 15.49 | -0.08 (-0.51%) | 2,617,260 |
| 14 Jan 2022 | CNY | 15.81 | 16.11 | 15.55 | 15.57 | 15.57 | -0.28 (-1.77%) | 944,500 |
| 13 Jan 2022 | CNY | 16.36 | 16.52 | 15.72 | 15.85 | 15.85 | -0.51 (-3.12%) | 1,938,300 |
| 12 Jan 2022 | CNY | 16.78 | 16.9 | 16.33 | 16.36 | 16.36 | -0.2 (-1.21%) | 1,281,300 |
| 11 Jan 2022 | CNY | 16.71 | 17.18 | 16.46 | 16.56 | 16.56 | 0.0 (0.0%) | 697,700 |
| 10 Jan 2022 | CNY | 16.35 | 16.67 | 16.11 | 16.56 | 16.56 | +0.24 (+1.47%) | 547,700 |
