| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Feb 2022 | CNY | 15.51 | 15.73 | 15.22 | 15.23 | 15.23 | -0.28 (-1.81%) | 4,762,750 |
| 24 Feb 2022 | CNY | 16.74 | 16.75 | 15.15 | 15.51 | 15.51 | -1.28 (-7.62%) | 7,807,080 |
| 23 Feb 2022 | CNY | 17.15 | 17.34 | 16.6 | 16.79 | 16.79 | -0.82 (-4.66%) | 8,182,094 |
| 22 Feb 2022 | CNY | 16.83 | 18.35 | 16.83 | 17.61 | 17.61 | +0.7 (+4.14%) | 12,513,839 |
| 21 Feb 2022 | CNY | 16.75 | 17.2 | 16.43 | 16.91 | 16.91 | -0.26 (-1.51%) | 7,849,047 |
| 18 Feb 2022 | CNY | 16.35 | 17.9 | 15.84 | 17.17 | 17.17 | +0.18 (+1.06%) | 12,078,905 |
| 17 Feb 2022 | CNY | 17.15 | 18.63 | 16.91 | 16.99 | 16.99 | -0.96 (-5.35%) | 13,663,937 |
| 16 Feb 2022 | CNY | 16.8 | 18.46 | 16.44 | 17.95 | 17.95 | +1.17 (+6.97%) | 17,915,982 |
| 15 Feb 2022 | CNY | 15.16 | 16.78 | 14.93 | 16.78 | 16.78 | +1.53 (+10.03%) | 9,073,537 |
| 14 Feb 2022 | CNY | 14.6 | 15.99 | 14.49 | 15.25 | 15.25 | +0.64 (+4.38%) | 3,940,110 |
| 11 Feb 2022 | CNY | 14.8 | 14.95 | 14.54 | 14.61 | 14.61 | -0.2 (-1.35%) | 1,129,700 |
| 10 Feb 2022 | CNY | 14.81 | 15.12 | 14.69 | 14.81 | 14.81 | +0.03 (+0.20%) | 1,149,095 |
| 9 Feb 2022 | CNY | 15 | 15.17 | 14.68 | 14.78 | 14.78 | -0.03 (-0.20%) | 1,314,600 |
| 8 Feb 2022 | CNY | 14.28 | 14.89 | 14.2 | 14.81 | 14.81 | +0.5 (+3.49%) | 1,559,400 |
| 7 Feb 2022 | CNY | 14 | 14.38 | 14 | 14.31 | 14.31 | +0.42 (+3.02%) | 810,010 |
| 28 Jan 2022 | CNY | 13.87 | 14.01 | 13.6 | 13.89 | 13.89 | +0.16 (+1.17%) | 603,700 |
| 27 Jan 2022 | CNY | 14.21 | 14.21 | 13.62 | 13.73 | 13.73 | -0.49 (-3.45%) | 1,193,510 |
| 26 Jan 2022 | CNY | 14.16 | 14.27 | 14.01 | 14.22 | 14.22 | +0.12 (+0.85%) | 693,700 |
| 25 Jan 2022 | CNY | 14.8 | 14.8 | 14.1 | 14.1 | 14.1 | -0.65 (-4.41%) | 1,090,400 |
| 24 Jan 2022 | CNY | 14.77 | 14.97 | 14.6 | 14.75 | 14.75 | -0.13 (-0.87%) | 735,800 |
| 21 Jan 2022 | CNY | 15.29 | 15.5 | 14.81 | 14.88 | 14.88 | -0.47 (-3.06%) | 1,377,320 |
| 20 Jan 2022 | CNY | 15.98 | 15.98 | 15.18 | 15.35 | 15.35 | -0.64 (-4.00%) | 2,470,900 |
| 19 Jan 2022 | CNY | 15.59 | 16.19 | 15.53 | 15.99 | 15.99 | +0.3 (+1.91%) | 2,865,105 |
| 18 Jan 2022 | CNY | 15.63 | 15.79 | 15.55 | 15.69 | 15.69 | +0.06 (+0.38%) | 1,087,000 |
| 17 Jan 2022 | CNY | 15.52 | 15.7 | 15.47 | 15.63 | 15.63 | +0.11 (+0.71%) | 838,310 |
| 14 Jan 2022 | CNY | 15.85 | 15.85 | 15.41 | 15.52 | 15.52 | -0.36 (-2.27%) | 2,145,053 |
| 13 Jan 2022 | CNY | 16.04 | 16.07 | 15.7 | 15.88 | 15.88 | -0.11 (-0.69%) | 1,794,669 |
| 12 Jan 2022 | CNY | 15.98 | 16.04 | 15.86 | 15.99 | 15.99 | +0.08 (+0.50%) | 1,058,700 |
| 11 Jan 2022 | CNY | 16.14 | 16.15 | 15.82 | 15.91 | 15.91 | -0.24 (-1.49%) | 1,143,300 |
| 10 Jan 2022 | CNY | 16.05 | 16.19 | 15.82 | 16.15 | 16.15 | +0.11 (+0.69%) | 1,465,810 |
