| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Feb 2022 | CNY | 13.41 | 13.6 | 13.4 | 13.43 | 13.43 | +0.03 (+0.22%) | 934,186 |
| 24 Feb 2022 | CNY | 13.76 | 13.76 | 13.28 | 13.4 | 13.4 | -0.32 (-2.33%) | 1,886,189 |
| 23 Feb 2022 | CNY | 13.61 | 13.78 | 13.61 | 13.72 | 13.72 | +0.09 (+0.66%) | 913,973 |
| 22 Feb 2022 | CNY | 13.7 | 13.79 | 13.6 | 13.63 | 13.63 | -0.2 (-1.45%) | 1,044,084 |
| 21 Feb 2022 | CNY | 13.82 | 13.85 | 13.7 | 13.83 | 13.83 | +0.02 (+0.14%) | 955,104 |
| 18 Feb 2022 | CNY | 13.75 | 13.86 | 13.71 | 13.81 | 13.81 | +0.08 (+0.58%) | 1,081,939 |
| 17 Feb 2022 | CNY | 13.72 | 13.82 | 13.64 | 13.73 | 13.73 | -0.05 (-0.36%) | 1,408,091 |
| 16 Feb 2022 | CNY | 13.85 | 13.85 | 13.59 | 13.78 | 13.78 | -0.25 (-1.78%) | 2,475,442 |
| 15 Feb 2022 | CNY | 13.36 | 14.59 | 13.33 | 14.03 | 14.03 | +0.58 (+4.31%) | 3,533,624 |
| 14 Feb 2022 | CNY | 13.31 | 13.46 | 13.29 | 13.45 | 13.45 | +0.15 (+1.13%) | 1,253,010 |
| 11 Feb 2022 | CNY | 13.6 | 13.64 | 13.3 | 13.3 | 13.3 | -0.34 (-2.49%) | 1,594,100 |
| 10 Feb 2022 | CNY | 13.67 | 13.88 | 13.6 | 13.64 | 13.64 | -0.04 (-0.29%) | 1,114,524 |
| 9 Feb 2022 | CNY | 13.66 | 13.73 | 13.59 | 13.68 | 13.68 | +0.02 (+0.15%) | 958,186 |
| 8 Feb 2022 | CNY | 13.49 | 13.76 | 13.41 | 13.66 | 13.66 | +0.2 (+1.49%) | 944,094 |
| 7 Feb 2022 | CNY | 13.31 | 13.55 | 13.29 | 13.46 | 13.46 | +0.09 (+0.67%) | 1,059,188 |
| 28 Jan 2022 | CNY | 13.27 | 13.44 | 13.21 | 13.37 | 13.37 | +0.14 (+1.06%) | 903,747 |
| 27 Jan 2022 | CNY | 13.65 | 13.65 | 13.23 | 13.23 | 13.23 | -0.34 (-2.51%) | 1,625,000 |
| 26 Jan 2022 | CNY | 13.81 | 13.88 | 13.51 | 13.57 | 13.57 | -0.15 (-1.09%) | 1,443,600 |
| 25 Jan 2022 | CNY | 14.32 | 14.38 | 13.65 | 13.72 | 13.72 | -0.59 (-4.12%) | 2,218,700 |
| 24 Jan 2022 | CNY | 14.3 | 14.4 | 14.18 | 14.31 | 14.31 | +0.01 (+0.07%) | 1,169,010 |
| 21 Jan 2022 | CNY | 14.23 | 14.36 | 14.15 | 14.3 | 14.3 | +0.08 (+0.56%) | 1,419,800 |
| 20 Jan 2022 | CNY | 14.61 | 14.71 | 14.21 | 14.22 | 14.22 | -0.39 (-2.67%) | 2,583,390 |
| 19 Jan 2022 | CNY | 14.59 | 14.68 | 14.44 | 14.61 | 14.61 | +0.08 (+0.55%) | 1,839,239 |
| 18 Jan 2022 | CNY | 15.36 | 15.44 | 14.43 | 14.53 | 14.53 | -0.83 (-5.40%) | 5,697,600 |
| 17 Jan 2022 | CNY | 15.68 | 15.7 | 15.28 | 15.36 | 15.36 | -0.26 (-1.66%) | 3,359,700 |
| 14 Jan 2022 | CNY | 15.83 | 16.25 | 15.54 | 15.62 | 15.62 | -0.24 (-1.51%) | 4,654,927 |
| 13 Jan 2022 | CNY | 16 | 16.34 | 15.81 | 15.86 | 15.86 | -0.24 (-1.49%) | 5,230,461 |
| 12 Jan 2022 | CNY | 15.49 | 16.13 | 15.4 | 16.1 | 16.1 | +0.61 (+3.94%) | 5,420,017 |
| 11 Jan 2022 | CNY | 15.83 | 15.91 | 15.41 | 15.49 | 15.49 | -0.34 (-2.15%) | 2,816,000 |
| 10 Jan 2022 | CNY | 15.25 | 15.95 | 15.13 | 15.83 | 15.83 | +0.47 (+3.06%) | 4,288,793 |
