| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2022 | CNY | 15.3571 | 15.3643 | 14.9429 | 15.0786 | 15.0786 | -0.321 (-2.09%) | 1,048,600 |
| 21 Feb 2022 | CNY | 15.2857 | 15.4071 | 15.2357 | 15.4 | 15.4 | +0.114 (+0.75%) | 583,240 |
| 18 Feb 2022 | CNY | 15.2286 | 15.3143 | 15.0214 | 15.2857 | 15.2857 | -0.05 (-0.33%) | 628,320 |
| 17 Feb 2022 | CNY | 15.4643 | 15.6 | 15.2786 | 15.3357 | 15.3357 | -0.129 (-0.83%) | 612,990 |
| 16 Feb 2022 | CNY | 15.3286 | 15.6429 | 15.3143 | 15.4643 | 15.4643 | +0.114 (+0.74%) | 772,520 |
| 15 Feb 2022 | CNY | 15.2643 | 15.4643 | 15.1786 | 15.35 | 15.35 | 0.0 (0.0%) | 712,026 |
| 14 Feb 2022 | CNY | 15.4357 | 15.4857 | 15.2214 | 15.35 | 15.35 | -0.114 (-0.74%) | 850,920 |
| 11 Feb 2022 | CNY | 15.8571 | 15.9786 | 15.3214 | 15.4643 | 15.4643 | -0.357 (-2.26%) | 1,036,700 |
| 10 Feb 2022 | CNY | 15.9357 | 16.0643 | 15.75 | 15.8214 | 15.8214 | -0.15 (-0.94%) | 940,380 |
| 9 Feb 2022 | CNY | 16.5071 | 16.6429 | 15.8571 | 15.9714 | 15.9714 | -0.471 (-2.87%) | 2,188,186 |
| 8 Feb 2022 | CNY | 15.6 | 16.7071 | 15.5429 | 16.4429 | 16.4429 | +0.8 (+5.11%) | 1,908,480 |
| 7 Feb 2022 | CNY | 15.2857 | 15.8429 | 15.0857 | 15.6429 | 15.6429 | +0.379 (+2.48%) | 1,456,280 |
| 28 Jan 2022 | CNY | 14.5714 | 15.3214 | 14.4786 | 15.2643 | 15.2643 | +0.757 (+5.22%) | 1,699,600 |
| 27 Jan 2022 | CNY | 15.1714 | 15.1714 | 14.2714 | 14.5071 | 14.5071 | -0.622 (-4.11%) | 1,437,240 |
| 26 Jan 2022 | CNY | 15.0143 | 15.2929 | 15 | 15.1286 | 15.1286 | +0.107 (+0.71%) | 537,458 |
| 25 Jan 2022 | CNY | 15.5 | 15.8143 | 14.9857 | 15.0214 | 15.0214 | -0.622 (-3.97%) | 1,180,340 |
| 24 Jan 2022 | CNY | 16.0643 | 16.0857 | 15.6143 | 15.6429 | 15.6429 | -0.421 (-2.62%) | 966,560 |
| 21 Jan 2022 | CNY | 16.5357 | 16.7143 | 16 | 16.0643 | 16.0643 | -0.457 (-2.77%) | 1,461,320 |
| 20 Jan 2022 | CNY | 17.3143 | 17.3143 | 16.4286 | 16.5214 | 16.5214 | -0.722 (-4.18%) | 2,924,460 |
| 19 Jan 2022 | CNY | 16.4286 | 17.25 | 16.4286 | 17.2429 | 17.2429 | +0.579 (+3.47%) | 3,987,893 |
| 18 Jan 2022 | CNY | 16.65 | 16.9143 | 16.3 | 16.6643 | 16.6643 | -0.021 (-0.13%) | 2,324,978 |
| 17 Jan 2022 | CNY | 16.2857 | 16.7357 | 16.15 | 16.6857 | 16.6857 | +0.436 (+2.68%) | 1,954,540 |
| 14 Jan 2022 | CNY | 16.4357 | 16.6429 | 16.0857 | 16.25 | 16.25 | -0.3 (-1.81%) | 1,851,570 |
| 13 Jan 2022 | CNY | 16.6786 | 16.9143 | 16.5 | 16.55 | 16.55 | -0.043 (-0.26%) | 1,523,200 |
| 12 Jan 2022 | CNY | 16.4357 | 16.75 | 16.4071 | 16.5929 | 16.5929 | +0.036 (+0.22%) | 1,899,520 |
| 11 Jan 2022 | CNY | 16.5143 | 16.7786 | 16.3357 | 16.5571 | 16.5571 | +0.029 (+0.17%) | 2,122,190 |
| 10 Jan 2022 | CNY | 16.0571 | 16.75 | 15.7857 | 16.5286 | 16.5286 | +0.457 (+2.84%) | 2,374,610 |
| 7 Jan 2022 | CNY | 16.3286 | 16.6643 | 16.0714 | 16.0714 | 16.0714 | -0.322 (-1.96%) | 2,067,489 |
| 6 Jan 2022 | CNY | 16.2357 | 16.5929 | 16.15 | 16.3929 | 16.3929 | 0.0 (0.0%) | 2,726,215 |
| 5 Jan 2022 | CNY | 16.0071 | 16.5714 | 15.7929 | 16.3929 | 16.3929 | +0.436 (+2.73%) | 4,610,200 |
