| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2022 | CNY | 15.53 | 15.54 | 15.15 | 15.22 | 15.22 | -0.32 (-2.06%) | 1,780,570 |
| 22 Feb 2022 | CNY | 15.48 | 15.83 | 15.27 | 15.54 | 15.54 | -0.06 (-0.38%) | 1,976,623 |
| 21 Feb 2022 | CNY | 16.01 | 16.07 | 15.42 | 15.6 | 15.6 | -0.55 (-3.41%) | 2,554,670 |
| 18 Feb 2022 | CNY | 15.22 | 16.3 | 15.22 | 16.15 | 16.15 | +0.69 (+4.46%) | 3,502,674 |
| 17 Feb 2022 | CNY | 15.53 | 15.78 | 15.1 | 15.46 | 15.46 | -0.17 (-1.09%) | 2,199,540 |
| 16 Feb 2022 | CNY | 15.8 | 15.98 | 15.45 | 15.63 | 15.63 | -0.24 (-1.51%) | 3,097,064 |
| 15 Feb 2022 | CNY | 16.07 | 16.07 | 15.53 | 15.87 | 15.87 | 0.0 (0.0%) | 3,318,261 |
| 14 Feb 2022 | CNY | 15.1 | 16.08 | 15.1 | 15.87 | 15.87 | +0.82 (+5.45%) | 5,843,711 |
| 11 Feb 2022 | CNY | 15.3 | 15.4 | 14.97 | 15.05 | 15.05 | -0.2 (-1.31%) | 3,656,538 |
| 10 Feb 2022 | CNY | 14.4 | 15.8 | 14.39 | 15.25 | 15.25 | +0.82 (+5.68%) | 5,677,089 |
| 9 Feb 2022 | CNY | 13.95 | 14.82 | 13.86 | 14.43 | 14.43 | +0.5 (+3.59%) | 3,679,640 |
| 8 Feb 2022 | CNY | 13.84 | 13.98 | 13.61 | 13.93 | 13.93 | +0.2 (+1.46%) | 2,620,890 |
| 7 Feb 2022 | CNY | 13.14 | 13.92 | 13.14 | 13.73 | 13.73 | +0.65 (+4.97%) | 3,681,480 |
| 28 Jan 2022 | CNY | 12.36 | 13.23 | 12.03 | 13.08 | 13.08 | +0.39 (+3.07%) | 3,832,082 |
| 27 Jan 2022 | CNY | 14.01 | 14.01 | 12.68 | 12.69 | 12.69 | -1.4 (-9.94%) | 6,950,248 |
| 26 Jan 2022 | CNY | 12.96 | 14.32 | 12.96 | 14.09 | 14.09 | +1.07 (+8.22%) | 8,617,650 |
| 25 Jan 2022 | CNY | 13.37 | 13.44 | 12.93 | 13.02 | 13.02 | -0.3 (-2.25%) | 1,503,090 |
| 24 Jan 2022 | CNY | 13.7 | 13.71 | 13.1 | 13.32 | 13.32 | -0.43 (-3.13%) | 1,349,510 |
| 21 Jan 2022 | CNY | 13.55 | 13.9 | 13.52 | 13.75 | 13.75 | +0.24 (+1.78%) | 1,136,430 |
| 20 Jan 2022 | CNY | 13.87 | 13.87 | 13.5 | 13.51 | 13.51 | -0.36 (-2.60%) | 1,077,400 |
| 19 Jan 2022 | CNY | 13.48 | 13.92 | 13.45 | 13.87 | 13.87 | +0.42 (+3.12%) | 1,601,180 |
| 18 Jan 2022 | CNY | 13.62 | 13.73 | 13.32 | 13.45 | 13.45 | -0.13 (-0.96%) | 1,028,040 |
| 17 Jan 2022 | CNY | 13.43 | 13.64 | 13.37 | 13.58 | 13.58 | +0.26 (+1.95%) | 768,720 |
| 14 Jan 2022 | CNY | 13.54 | 13.68 | 13.31 | 13.32 | 13.32 | -0.24 (-1.77%) | 992,560 |
| 13 Jan 2022 | CNY | 13.62 | 13.76 | 13.55 | 13.56 | 13.56 | -0.06 (-0.44%) | 824,040 |
| 12 Jan 2022 | CNY | 13.42 | 13.7 | 13.42 | 13.62 | 13.62 | +0.2 (+1.49%) | 1,526,770 |
| 11 Jan 2022 | CNY | 13.35 | 13.45 | 13.31 | 13.42 | 13.42 | +0.07 (+0.52%) | 815,460 |
| 10 Jan 2022 | CNY | 13.22 | 13.36 | 13.05 | 13.35 | 13.35 | +0.18 (+1.37%) | 639,060 |
| 7 Jan 2022 | CNY | 13.44 | 13.49 | 13.1 | 13.17 | 13.17 | -0.27 (-2.01%) | 1,125,441 |
| 6 Jan 2022 | CNY | 13.46 | 13.56 | 13.35 | 13.44 | 13.44 | +0.03 (+0.22%) | 827,990 |
