| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Feb 2022 | CNY | 18.27 | 18.96 | 18.2 | 18.92 | 18.92 | +0.42 (+2.27%) | 2,902,927 |
| 17 Feb 2022 | CNY | 18 | 18.83 | 18 | 18.5 | 18.5 | +0.43 (+2.38%) | 4,364,749 |
| 16 Feb 2022 | CNY | 17.95 | 18.42 | 17.85 | 18.07 | 18.07 | +0.26 (+1.46%) | 2,284,810 |
| 15 Feb 2022 | CNY | 17.82 | 18.05 | 17.54 | 17.81 | 17.81 | +0.06 (+0.34%) | 2,378,707 |
| 14 Feb 2022 | CNY | 18.03 | 18.52 | 17.6 | 17.75 | 17.75 | -0.72 (-3.90%) | 4,744,421 |
| 11 Feb 2022 | CNY | 17.63 | 19.43 | 17.4 | 18.47 | 18.47 | +0.59 (+3.30%) | 6,551,891 |
| 10 Feb 2022 | CNY | 18 | 18.17 | 17.65 | 17.88 | 17.88 | +0.04 (+0.22%) | 1,620,875 |
| 9 Feb 2022 | CNY | 17.71 | 18.06 | 17.56 | 17.84 | 17.84 | +0.13 (+0.73%) | 1,552,163 |
| 8 Feb 2022 | CNY | 17.45 | 17.77 | 17.34 | 17.71 | 17.71 | +0.23 (+1.32%) | 1,083,039 |
| 7 Feb 2022 | CNY | 17.3 | 17.68 | 17.3 | 17.48 | 17.48 | +0.42 (+2.46%) | 1,632,774 |
| 28 Jan 2022 | CNY | 16.91 | 17.42 | 16.76 | 17.06 | 17.06 | +0.2 (+1.19%) | 2,249,223 |
| 27 Jan 2022 | CNY | 17.42 | 17.48 | 16.81 | 16.86 | 16.86 | -0.56 (-3.21%) | 1,867,802 |
| 26 Jan 2022 | CNY | 17.45 | 17.83 | 17.12 | 17.42 | 17.42 | 0.0 (0.0%) | 1,825,116 |
| 25 Jan 2022 | CNY | 18.19 | 18.35 | 17.39 | 17.42 | 17.42 | -0.96 (-5.22%) | 2,167,811 |
| 24 Jan 2022 | CNY | 18.02 | 18.7 | 18.02 | 18.38 | 18.38 | +0.18 (+0.99%) | 1,642,169 |
| 21 Jan 2022 | CNY | 18.21 | 18.55 | 18.12 | 18.2 | 18.2 | -0.14 (-0.76%) | 1,324,999 |
| 20 Jan 2022 | CNY | 19.24 | 19.34 | 18.25 | 18.34 | 18.34 | -0.9 (-4.68%) | 3,208,732 |
| 19 Jan 2022 | CNY | 19.04 | 19.55 | 18.96 | 19.24 | 19.24 | +0.17 (+0.89%) | 1,491,812 |
| 18 Jan 2022 | CNY | 19.43 | 19.63 | 19.02 | 19.07 | 19.07 | -0.37 (-1.90%) | 1,776,936 |
| 17 Jan 2022 | CNY | 19.01 | 19.56 | 18.78 | 19.44 | 19.44 | +0.53 (+2.80%) | 2,155,348 |
| 14 Jan 2022 | CNY | 19.2 | 19.32 | 18.91 | 18.91 | 18.91 | -0.26 (-1.36%) | 2,362,018 |
| 13 Jan 2022 | CNY | 19.99 | 20.01 | 19.17 | 19.17 | 19.17 | -0.88 (-4.39%) | 3,775,399 |
| 12 Jan 2022 | CNY | 19.92 | 20.31 | 19.85 | 20.05 | 20.05 | +0.18 (+0.91%) | 2,344,253 |
| 11 Jan 2022 | CNY | 20.28 | 20.58 | 19.8 | 19.87 | 19.87 | -0.57 (-2.79%) | 3,746,924 |
| 10 Jan 2022 | CNY | 20.09 | 20.63 | 19.73 | 20.44 | 20.44 | +0.39 (+1.95%) | 3,666,747 |
| 7 Jan 2022 | CNY | 20.67 | 20.88 | 20 | 20.05 | 20.05 | -0.62 (-3.00%) | 4,154,738 |
| 6 Jan 2022 | CNY | 19.68 | 20.93 | 19.6 | 20.67 | 20.67 | +0.93 (+4.71%) | 5,824,551 |
| 5 Jan 2022 | CNY | 20.08 | 20.36 | 19.51 | 19.74 | 19.74 | -0.53 (-2.61%) | 2,780,180 |
| 4 Jan 2022 | CNY | 20.3 | 20.48 | 19.9 | 20.27 | 20.27 | +0.17 (+0.85%) | 3,475,882 |
| 31 Dec 2021 | CNY | 19.59 | 20.42 | 19.46 | 20.1 | 20.1 | +0.51 (+2.60%) | 4,624,802 |
