| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Feb 2022 | CNY | 15.28 | 15.31 | 15.13 | 15.25 | 15.25 | -0.09 (-0.59%) | 1,255,057 |
| 17 Feb 2022 | CNY | 15.48 | 15.48 | 15.3 | 15.34 | 15.34 | -0.03 (-0.20%) | 1,253,157 |
| 16 Feb 2022 | CNY | 15.35 | 15.46 | 15.29 | 15.37 | 15.37 | +0.07 (+0.46%) | 1,223,694 |
| 15 Feb 2022 | CNY | 15.18 | 15.33 | 15.18 | 15.3 | 15.3 | +0.14 (+0.92%) | 1,287,889 |
| 14 Feb 2022 | CNY | 15.17 | 15.33 | 15.08 | 15.16 | 15.16 | +0.12 (+0.80%) | 1,590,208 |
| 11 Feb 2022 | CNY | 15.46 | 15.5 | 15 | 15.04 | 15.04 | -0.43 (-2.78%) | 3,511,572 |
| 10 Feb 2022 | CNY | 15.53 | 15.6 | 15.46 | 15.47 | 15.47 | -0.09 (-0.58%) | 2,261,279 |
| 9 Feb 2022 | CNY | 15.47 | 15.59 | 15.39 | 15.56 | 15.56 | +0.09 (+0.58%) | 4,204,044 |
| 8 Feb 2022 | CNY | 15.44 | 15.56 | 15.38 | 15.47 | 15.47 | +0.05 (+0.32%) | 3,091,936 |
| 7 Feb 2022 | CNY | 15.58 | 15.75 | 15.39 | 15.42 | 15.42 | -0.01 (-0.06%) | 2,247,035 |
| 28 Jan 2022 | CNY | 15.4 | 15.67 | 15.3 | 15.43 | 15.43 | +0.01 (+0.06%) | 1,709,716 |
| 27 Jan 2022 | CNY | 15.85 | 15.97 | 15.41 | 15.42 | 15.42 | -0.52 (-3.26%) | 2,828,158 |
| 26 Jan 2022 | CNY | 16.15 | 16.2 | 15.9 | 15.94 | 15.94 | -0.07 (-0.44%) | 2,590,126 |
| 25 Jan 2022 | CNY | 16.74 | 16.74 | 16.01 | 16.01 | 16.01 | -0.51 (-3.09%) | 3,523,921 |
| 24 Jan 2022 | CNY | 16.95 | 16.98 | 16.46 | 16.52 | 16.52 | -0.52 (-3.05%) | 4,732,884 |
| 21 Jan 2022 | CNY | 17.55 | 17.57 | 17.02 | 17.04 | 17.04 | -0.51 (-2.91%) | 6,045,530 |
| 20 Jan 2022 | CNY | 17.9 | 18.07 | 17.55 | 17.55 | 17.55 | -0.5 (-2.77%) | 6,089,618 |
| 19 Jan 2022 | CNY | 17.65 | 18.46 | 17.59 | 18.05 | 18.05 | +0.24 (+1.35%) | 9,973,649 |
| 18 Jan 2022 | CNY | 17.62 | 17.87 | 17.48 | 17.81 | 17.81 | +0.01 (+0.06%) | 8,490,363 |
| 17 Jan 2022 | CNY | 17.8 | 17.85 | 17.45 | 17.8 | 17.8 | -0.05 (-0.28%) | 8,078,098 |
| 14 Jan 2022 | CNY | 17.54 | 18.04 | 17.4 | 17.85 | 17.85 | +0.23 (+1.31%) | 12,665,739 |
| 13 Jan 2022 | CNY | 17.5 | 17.83 | 17.4 | 17.62 | 17.62 | +0.01 (+0.06%) | 9,028,663 |
| 12 Jan 2022 | CNY | 17.66 | 17.75 | 17.38 | 17.61 | 17.61 | +0.01 (+0.06%) | 10,211,370 |
| 11 Jan 2022 | CNY | 17.75 | 18.02 | 17.56 | 17.6 | 17.6 | -0.47 (-2.60%) | 12,103,388 |
| 10 Jan 2022 | CNY | 17.9 | 18.48 | 17.38 | 18.07 | 18.07 | +0.47 (+2.67%) | 22,486,016 |
| 7 Jan 2022 | CNY | 20 | 20 | 17.51 | 17.6 | 17.6 | 0.0 (0.0%) | 48,909,150 |
