| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2022 | CNY | 21.3 | 21.54 | 20.89 | 21.07 | 21.07 | -0.28 (-1.31%) | 1,308,563 |
| 25 Feb 2022 | CNY | 21.39 | 21.59 | 21.09 | 21.35 | 21.35 | +0.06 (+0.28%) | 1,211,353 |
| 24 Feb 2022 | CNY | 21.84 | 22.14 | 21.1 | 21.29 | 21.29 | -0.71 (-3.23%) | 2,511,887 |
| 23 Feb 2022 | CNY | 20.69 | 22.35 | 20.69 | 22 | 22 | +1.15 (+5.52%) | 2,848,834 |
| 22 Feb 2022 | CNY | 20.46 | 21.32 | 20.1 | 20.85 | 20.85 | +0.35 (+1.71%) | 2,424,337 |
| 21 Feb 2022 | CNY | 20.75 | 20.75 | 20.14 | 20.5 | 20.5 | -0.03 (-0.15%) | 1,597,664 |
| 18 Feb 2022 | CNY | 21 | 21 | 20.5 | 20.53 | 20.53 | -0.47 (-2.24%) | 1,482,400 |
| 17 Feb 2022 | CNY | 20.32 | 21.41 | 20.3 | 21 | 21 | +0.47 (+2.29%) | 2,991,704 |
| 16 Feb 2022 | CNY | 19.77 | 20.68 | 19.59 | 20.53 | 20.53 | +0.64 (+3.22%) | 2,674,883 |
| 15 Feb 2022 | CNY | 19.8 | 20.09 | 19.35 | 19.89 | 19.89 | +0.14 (+0.71%) | 1,620,200 |
| 14 Feb 2022 | CNY | 19.83 | 20.6 | 19.6 | 19.75 | 19.75 | +0.09 (+0.46%) | 3,062,125 |
| 11 Feb 2022 | CNY | 20.22 | 20.4 | 19.15 | 19.66 | 19.66 | -0.78 (-3.82%) | 4,937,928 |
| 10 Feb 2022 | CNY | 20.33 | 21.05 | 20.22 | 20.44 | 20.44 | -0.16 (-0.78%) | 3,146,915 |
| 9 Feb 2022 | CNY | 19.98 | 20.64 | 19.86 | 20.6 | 20.6 | +0.35 (+1.73%) | 2,788,458 |
| 8 Feb 2022 | CNY | 21.68 | 21.7 | 19.88 | 20.25 | 20.25 | -0.77 (-3.66%) | 4,326,239 |
| 7 Feb 2022 | CNY | 21.35 | 21.68 | 20.48 | 21.02 | 21.02 | +0.33 (+1.59%) | 4,016,939 |
| 28 Jan 2022 | CNY | 19.85 | 21.28 | 19.5 | 20.69 | 20.69 | +0.84 (+4.23%) | 3,686,690 |
| 27 Jan 2022 | CNY | 19.71 | 20.17 | 19.35 | 19.85 | 19.85 | +0.01 (+0.05%) | 3,129,046 |
| 26 Jan 2022 | CNY | 18.99 | 20.2 | 18.95 | 19.84 | 19.84 | +0.85 (+4.48%) | 3,871,176 |
| 25 Jan 2022 | CNY | 19 | 19.41 | 18.57 | 18.99 | 18.99 | -0.08 (-0.42%) | 4,026,766 |
| 24 Jan 2022 | CNY | 19.32 | 19.51 | 18.88 | 19.07 | 19.07 | -0.06 (-0.31%) | 2,596,159 |
| 21 Jan 2022 | CNY | 19.68 | 20.4 | 19 | 19.13 | 19.13 | -0.42 (-2.15%) | 4,622,336 |
| 20 Jan 2022 | CNY | 19.4 | 19.93 | 19.25 | 19.55 | 19.55 | -0.36 (-1.81%) | 4,429,159 |
| 19 Jan 2022 | CNY | 19.25 | 20.82 | 19 | 19.91 | 19.91 | +0.71 (+3.70%) | 9,001,454 |
| 18 Jan 2022 | CNY | 18.81 | 19.38 | 18.38 | 19.2 | 19.2 | +0.25 (+1.32%) | 4,886,076 |
| 17 Jan 2022 | CNY | 18.55 | 19.03 | 18.35 | 18.95 | 18.95 | -0.05 (-0.26%) | 5,029,801 |
| 14 Jan 2022 | CNY | 18.7 | 19.18 | 18.26 | 19 | 19 | -0.02 (-0.11%) | 11,160,349 |
| 13 Jan 2022 | CNY | 17.35 | 19.02 | 17.35 | 19.02 | 19.02 | +1.73 (+10.01%) | 12,963,815 |
| 12 Jan 2022 | CNY | 17.35 | 17.36 | 17.22 | 17.29 | 17.29 | +0.04 (+0.23%) | 871,926 |
| 11 Jan 2022 | CNY | 17.18 | 17.45 | 17.12 | 17.25 | 17.25 | +0.01 (+0.06%) | 1,056,311 |
