| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2022 | CNY | 19.6 | 20.29 | 19.08 | 19.23 | 19.23 | -0.64 (-3.22%) | 1,694,309 |
| 25 Feb 2022 | CNY | 19.33 | 20.05 | 18.35 | 19.87 | 19.87 | +0.07 (+0.35%) | 3,610,229 |
| 24 Feb 2022 | CNY | 19.7 | 20.39 | 19.24 | 19.8 | 19.8 | -0.14 (-0.70%) | 1,823,780 |
| 23 Feb 2022 | CNY | 18.93 | 20.05 | 18.92 | 19.94 | 19.94 | +1.01 (+5.34%) | 1,534,483 |
| 22 Feb 2022 | CNY | 19.37 | 19.51 | 18.68 | 18.93 | 18.93 | -0.44 (-2.27%) | 819,358 |
| 21 Feb 2022 | CNY | 19.12 | 19.88 | 19.12 | 19.37 | 19.37 | +0.25 (+1.31%) | 1,319,836 |
| 18 Feb 2022 | CNY | 19 | 19.15 | 18.61 | 19.12 | 19.12 | +0.11 (+0.58%) | 726,836 |
| 17 Feb 2022 | CNY | 18.91 | 19.2 | 18.79 | 19.01 | 19.01 | 0.0 (0.0%) | 945,590 |
| 16 Feb 2022 | CNY | 18.41 | 19.09 | 18.3 | 19.01 | 19.01 | +0.59 (+3.20%) | 1,483,756 |
| 15 Feb 2022 | CNY | 18.25 | 18.43 | 17.9 | 18.42 | 18.42 | +0.35 (+1.94%) | 1,062,515 |
| 14 Feb 2022 | CNY | 18.15 | 18.54 | 17.94 | 18.07 | 18.07 | -0.22 (-1.20%) | 1,072,937 |
| 11 Feb 2022 | CNY | 19.34 | 19.34 | 18.2 | 18.29 | 18.29 | -0.86 (-4.49%) | 1,354,177 |
| 10 Feb 2022 | CNY | 19.8 | 19.8 | 18.71 | 19.15 | 19.15 | -0.65 (-3.28%) | 1,550,660 |
| 9 Feb 2022 | CNY | 19.84 | 19.98 | 19.43 | 19.8 | 19.8 | -0.04 (-0.20%) | 1,143,557 |
| 8 Feb 2022 | CNY | 19.15 | 19.89 | 19.15 | 19.84 | 19.84 | +0.5 (+2.59%) | 777,975 |
| 7 Feb 2022 | CNY | 19.4 | 19.7 | 19.2 | 19.34 | 19.34 | +0.13 (+0.68%) | 974,942 |
| 28 Jan 2022 | CNY | 18.75 | 19.38 | 18.31 | 19.21 | 19.21 | +0.7 (+3.78%) | 1,221,597 |
| 27 Jan 2022 | CNY | 19.25 | 19.5 | 18.46 | 18.51 | 18.51 | -0.66 (-3.44%) | 962,065 |
| 26 Jan 2022 | CNY | 18.75 | 19.32 | 18.58 | 19.17 | 19.17 | +0.42 (+2.24%) | 652,308 |
| 25 Jan 2022 | CNY | 19.55 | 19.69 | 18.75 | 18.75 | 18.75 | -0.81 (-4.14%) | 1,231,650 |
| 24 Jan 2022 | CNY | 19.72 | 20.07 | 19.55 | 19.56 | 19.56 | -0.26 (-1.31%) | 1,001,834 |
| 21 Jan 2022 | CNY | 20.02 | 20.36 | 19.8 | 19.82 | 19.82 | -0.29 (-1.44%) | 800,608 |
| 20 Jan 2022 | CNY | 20.96 | 21.07 | 20.08 | 20.11 | 20.11 | -0.89 (-4.24%) | 900,409 |
| 19 Jan 2022 | CNY | 21.32 | 21.32 | 20.62 | 21 | 21 | -0.3 (-1.41%) | 1,242,956 |
| 18 Jan 2022 | CNY | 21.55 | 21.96 | 21.13 | 21.3 | 21.3 | -0.47 (-2.16%) | 1,550,475 |
| 17 Jan 2022 | CNY | 21.31 | 22.08 | 21.19 | 21.77 | 21.77 | +0.31 (+1.44%) | 1,425,448 |
| 14 Jan 2022 | CNY | 21.3 | 21.87 | 21.21 | 21.46 | 21.46 | -0.01 (-0.05%) | 1,721,532 |
| 13 Jan 2022 | CNY | 20.82 | 22.18 | 20.52 | 21.47 | 21.47 | +0.65 (+3.12%) | 3,787,374 |
| 12 Jan 2022 | CNY | 20.17 | 21.15 | 20.08 | 20.82 | 20.82 | +0.92 (+4.62%) | 3,202,055 |
| 11 Jan 2022 | CNY | 20.37 | 20.4 | 19.81 | 19.9 | 19.9 | -0.43 (-2.12%) | 1,281,177 |
