| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Mar 2022 | CNY | 20.33 | 20.45 | 19.78 | 20.06 | 20.06 | +0.08 (+0.40%) | 1,843,082 |
| 28 Feb 2022 | CNY | 20.11 | 20.35 | 19.6 | 19.98 | 19.98 | -0.31 (-1.53%) | 1,949,382 |
| 25 Feb 2022 | CNY | 20.91 | 21.34 | 20.21 | 20.29 | 20.29 | -1.06 (-4.96%) | 3,722,300 |
| 24 Feb 2022 | CNY | 19.81 | 21.83 | 19.71 | 21.35 | 21.35 | +1.15 (+5.69%) | 7,076,275 |
| 23 Feb 2022 | CNY | 18.74 | 20.45 | 18.6 | 20.2 | 20.2 | +1.44 (+7.68%) | 5,255,100 |
| 22 Feb 2022 | CNY | 19.83 | 19.83 | 18.63 | 18.76 | 18.76 | -1.08 (-5.44%) | 4,088,200 |
| 21 Feb 2022 | CNY | 18.71 | 20.13 | 18.56 | 19.84 | 19.84 | +1.14 (+6.10%) | 5,387,900 |
| 18 Feb 2022 | CNY | 18.68 | 18.97 | 18.6 | 18.7 | 18.7 | -0.28 (-1.48%) | 1,810,000 |
| 17 Feb 2022 | CNY | 19.3 | 19.32 | 18.9 | 18.98 | 18.98 | -0.28 (-1.45%) | 1,889,600 |
| 16 Feb 2022 | CNY | 19.23 | 19.48 | 18.9 | 19.26 | 19.26 | +0.09 (+0.47%) | 1,684,303 |
| 15 Feb 2022 | CNY | 19.18 | 19.22 | 18.61 | 19.17 | 19.17 | +0.14 (+0.74%) | 1,747,000 |
| 14 Feb 2022 | CNY | 18.5 | 19.4 | 18.1 | 19.03 | 19.03 | +0.36 (+1.93%) | 2,637,900 |
| 11 Feb 2022 | CNY | 19.76 | 19.8 | 18.53 | 18.67 | 18.67 | -1.27 (-6.37%) | 4,860,100 |
| 10 Feb 2022 | CNY | 20.42 | 20.48 | 19.56 | 19.94 | 19.94 | -0.36 (-1.77%) | 2,827,400 |
| 9 Feb 2022 | CNY | 20.54 | 20.69 | 19.71 | 20.3 | 20.3 | -0.04 (-0.20%) | 3,383,900 |
| 8 Feb 2022 | CNY | 20.8 | 20.85 | 19.63 | 20.34 | 20.34 | -0.59 (-2.82%) | 3,911,473 |
| 7 Feb 2022 | CNY | 21.14 | 21.56 | 20.77 | 20.93 | 20.93 | +0.01 (+0.05%) | 2,017,600 |
| 28 Jan 2022 | CNY | 20.81 | 21.5 | 20.68 | 20.92 | 20.92 | +0.03 (+0.14%) | 2,686,400 |
| 27 Jan 2022 | CNY | 21.99 | 22 | 20.75 | 20.89 | 20.89 | -1.3 (-5.86%) | 3,637,700 |
| 26 Jan 2022 | CNY | 22.06 | 22.59 | 21.46 | 22.19 | 22.19 | +0.16 (+0.73%) | 3,305,016 |
| 25 Jan 2022 | CNY | 23 | 23.53 | 21.74 | 22.03 | 22.03 | -1.51 (-6.41%) | 4,643,400 |
| 24 Jan 2022 | CNY | 22.97 | 23.55 | 22.26 | 23.54 | 23.54 | +0.64 (+2.79%) | 4,634,600 |
| 21 Jan 2022 | CNY | 22.82 | 23.99 | 22.46 | 22.9 | 22.9 | -0.27 (-1.17%) | 6,936,000 |
| 20 Jan 2022 | CNY | 23.06 | 24.62 | 22.38 | 23.17 | 23.17 | -0.33 (-1.40%) | 9,681,202 |
| 19 Jan 2022 | CNY | 26 | 27 | 23.02 | 23.5 | 23.5 | -1.47 (-5.89%) | 12,255,182 |
| 18 Jan 2022 | CNY | 22.57 | 24.97 | 22.47 | 24.97 | 24.97 | +2.27 (+10%) | 13,689,573 |
| 17 Jan 2022 | CNY | 20.44 | 22.7 | 20.4 | 22.7 | 22.7 | +2.06 (+9.98%) | 11,027,940 |
| 14 Jan 2022 | CNY | 19.55 | 21.19 | 19.33 | 20.64 | 20.64 | +0.91 (+4.61%) | 5,617,770 |
| 13 Jan 2022 | CNY | 19.67 | 20.33 | 18.97 | 19.73 | 19.73 | +0.06 (+0.31%) | 3,424,840 |
| 12 Jan 2022 | CNY | 19.01 | 19.68 | 19.01 | 19.67 | 19.67 | +0.55 (+2.88%) | 2,776,570 |
