| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Feb 2022 | CNY | 17.6414 | 17.7241 | 17.5517 | 17.6828 | 17.6828 | 0.0 (0.0%) | 569,251 |
| 18 Feb 2022 | CNY | 17.4897 | 17.7035 | 17.4 | 17.6828 | 17.6828 | +0.131 (+0.75%) | 605,324 |
| 17 Feb 2022 | CNY | 17.5655 | 17.8621 | 17.5035 | 17.5517 | 17.5517 | -0.014 (-0.08%) | 751,535 |
| 16 Feb 2022 | CNY | 17.7172 | 17.7241 | 17.3931 | 17.5655 | 17.5655 | +0.021 (+0.12%) | 970,316 |
| 15 Feb 2022 | CNY | 17.5517 | 17.6414 | 17.4138 | 17.5448 | 17.5448 | +0.117 (+0.67%) | 587,611 |
| 14 Feb 2022 | CNY | 17.5241 | 17.6069 | 17.331 | 17.4276 | 17.4276 | -0.007 (-0.04%) | 399,040 |
| 11 Feb 2022 | CNY | 17.7172 | 17.7241 | 17.3793 | 17.4345 | 17.4345 | -0.338 (-1.90%) | 661,275 |
| 10 Feb 2022 | CNY | 17.9379 | 17.9379 | 17.7241 | 17.7724 | 17.7724 | -0.09 (-0.50%) | 570,179 |
| 9 Feb 2022 | CNY | 17.9035 | 17.9586 | 17.7655 | 17.8621 | 17.8621 | -0.041 (-0.23%) | 570,614 |
| 8 Feb 2022 | CNY | 17.5586 | 17.9655 | 17.4966 | 17.9035 | 17.9035 | +0.283 (+1.60%) | 1,018,229 |
| 7 Feb 2022 | CNY | 17.2207 | 17.7172 | 17.1517 | 17.6207 | 17.6207 | +0.51 (+2.98%) | 1,036,573 |
| 28 Jan 2022 | CNY | 16.931 | 17.2828 | 16.6897 | 17.1103 | 17.1103 | +0.331 (+1.97%) | 732,089 |
| 27 Jan 2022 | CNY | 17.2621 | 17.3035 | 16.7103 | 16.7793 | 16.7793 | -0.483 (-2.80%) | 933,800 |
| 26 Jan 2022 | CNY | 17.1862 | 17.6897 | 16.9724 | 17.2621 | 17.2621 | +0.11 (+0.64%) | 785,030 |
| 25 Jan 2022 | CNY | 18.0759 | 18.2 | 17.1035 | 17.1517 | 17.1517 | -0.924 (-5.11%) | 1,617,353 |
| 24 Jan 2022 | CNY | 17.931 | 18.1793 | 17.9172 | 18.0759 | 18.0759 | +0.028 (+0.15%) | 429,237 |
| 21 Jan 2022 | CNY | 18.0345 | 18.2 | 17.7241 | 18.0483 | 18.0483 | +0.014 (+0.08%) | 860,634 |
| 20 Jan 2022 | CNY | 18.7793 | 18.8828 | 17.8966 | 18.0345 | 18.0345 | -0.71 (-3.79%) | 2,312,083 |
| 19 Jan 2022 | CNY | 18.7241 | 18.7793 | 18.5448 | 18.7448 | 18.7448 | +0.097 (+0.52%) | 821,061 |
| 18 Jan 2022 | CNY | 19.0414 | 19.0966 | 18.4138 | 18.6483 | 18.6483 | -0.393 (-2.06%) | 1,486,938 |
| 17 Jan 2022 | CNY | 18.9172 | 19.1172 | 18.869 | 19.0414 | 19.0414 | +0.145 (+0.77%) | 1,145,022 |
| 14 Jan 2022 | CNY | 19.0897 | 19.1586 | 18.6621 | 18.8966 | 18.8966 | -0.103 (-0.54%) | 1,401,845 |
| 13 Jan 2022 | CNY | 19.2276 | 19.2276 | 18.9724 | 19 | 19 | -0.159 (-0.83%) | 1,277,519 |
| 12 Jan 2022 | CNY | 19.0414 | 19.4345 | 18.9931 | 19.1586 | 19.1586 | +0.193 (+1.02%) | 2,283,723 |
| 11 Jan 2022 | CNY | 19.0207 | 19.131 | 18.8345 | 18.9655 | 18.9655 | -0.097 (-0.51%) | 1,192,770 |
| 10 Jan 2022 | CNY | 18.3862 | 19.069 | 18.3586 | 19.0621 | 19.0621 | +0.669 (+3.64%) | 2,439,723 |
| 7 Jan 2022 | CNY | 18.9517 | 18.9586 | 18.3793 | 18.3931 | 18.3931 | -0.4 (-2.13%) | 1,221,915 |
| 6 Jan 2022 | CNY | 18.6414 | 18.8828 | 18.5517 | 18.7931 | 18.7931 | +0.159 (+0.85%) | 1,262,538 |
| 5 Jan 2022 | CNY | 18.6207 | 18.9517 | 18.3862 | 18.6345 | 18.6345 | +0.014 (+0.07%) | 1,645,126 |
| 4 Jan 2022 | CNY | 18.4621 | 18.669 | 18.3862 | 18.6207 | 18.6207 | +0.186 (+1.01%) | 1,582,508 |
