| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2022 | CNY | 18.88 | 19.35 | 18.72 | 19.26 | 19.26 | +0.12 (+0.63%) | 1,846,176 |
| 25 Feb 2022 | CNY | 18.5 | 19.5 | 18.5 | 19.14 | 19.14 | +0.68 (+3.68%) | 2,395,464 |
| 24 Feb 2022 | CNY | 18.94 | 19.21 | 18.26 | 18.46 | 18.46 | -0.49 (-2.59%) | 2,168,049 |
| 23 Feb 2022 | CNY | 18.66 | 19 | 18.64 | 18.95 | 18.95 | +0.45 (+2.43%) | 1,297,846 |
| 22 Feb 2022 | CNY | 18.81 | 18.83 | 18.4 | 18.5 | 18.5 | -0.51 (-2.68%) | 1,194,329 |
| 21 Feb 2022 | CNY | 18.74 | 19.15 | 18.58 | 19.01 | 19.01 | +0.32 (+1.71%) | 1,397,972 |
| 18 Feb 2022 | CNY | 18.49 | 18.73 | 18.28 | 18.69 | 18.69 | +0.11 (+0.59%) | 677,819 |
| 17 Feb 2022 | CNY | 18.68 | 18.8 | 18.48 | 18.58 | 18.58 | -0.1 (-0.54%) | 883,038 |
| 16 Feb 2022 | CNY | 18.7 | 18.88 | 18.48 | 18.68 | 18.68 | -0.01 (-0.05%) | 1,009,252 |
| 15 Feb 2022 | CNY | 18.29 | 18.86 | 18.1 | 18.69 | 18.69 | +0.48 (+2.64%) | 1,123,762 |
| 14 Feb 2022 | CNY | 18.14 | 18.45 | 18 | 18.21 | 18.21 | -0.01 (-0.05%) | 910,956 |
| 11 Feb 2022 | CNY | 19.16 | 19.26 | 18.05 | 18.22 | 18.22 | -1.06 (-5.50%) | 2,218,202 |
| 10 Feb 2022 | CNY | 19.65 | 19.65 | 19.16 | 19.28 | 19.28 | -0.37 (-1.88%) | 1,152,291 |
| 9 Feb 2022 | CNY | 19.48 | 19.68 | 19.29 | 19.65 | 19.65 | +0.26 (+1.34%) | 1,121,816 |
| 8 Feb 2022 | CNY | 19.31 | 19.42 | 19.18 | 19.39 | 19.39 | +0.08 (+0.41%) | 949,900 |
| 7 Feb 2022 | CNY | 19.1 | 19.52 | 19.1 | 19.31 | 19.31 | +0.41 (+2.17%) | 1,215,621 |
| 28 Jan 2022 | CNY | 19.3 | 19.51 | 18.89 | 18.9 | 18.9 | -0.3 (-1.56%) | 2,322,437 |
| 27 Jan 2022 | CNY | 19.51 | 19.83 | 19.2 | 19.2 | 19.2 | -0.32 (-1.64%) | 1,682,146 |
| 26 Jan 2022 | CNY | 19.99 | 20.28 | 19.23 | 19.52 | 19.52 | -0.43 (-2.16%) | 2,265,150 |
| 25 Jan 2022 | CNY | 21.4 | 21.4 | 19.95 | 19.95 | 19.95 | -1.25 (-5.90%) | 2,832,152 |
| 24 Jan 2022 | CNY | 21.08 | 21.48 | 21.07 | 21.2 | 21.2 | -0.22 (-1.03%) | 1,478,358 |
| 21 Jan 2022 | CNY | 22.12 | 22.4 | 21.25 | 21.42 | 21.42 | -0.75 (-3.38%) | 2,926,034 |
| 20 Jan 2022 | CNY | 22.88 | 23.15 | 22.09 | 22.17 | 22.17 | -0.64 (-2.81%) | 2,152,853 |
| 19 Jan 2022 | CNY | 23.25 | 23.59 | 22.71 | 22.81 | 22.81 | -0.67 (-2.85%) | 2,748,593 |
| 18 Jan 2022 | CNY | 24.3 | 24.48 | 23.41 | 23.48 | 23.48 | -0.87 (-3.57%) | 3,009,078 |
| 17 Jan 2022 | CNY | 24.15 | 24.37 | 23.74 | 24.35 | 24.35 | +0.25 (+1.04%) | 3,631,465 |
| 14 Jan 2022 | CNY | 23.5 | 24.22 | 23.4 | 24.1 | 24.1 | +0.59 (+2.51%) | 3,799,504 |
| 13 Jan 2022 | CNY | 23.78 | 24.09 | 23.41 | 23.51 | 23.51 | -0.29 (-1.22%) | 1,603,684 |
| 12 Jan 2022 | CNY | 23.5 | 23.85 | 23.28 | 23.8 | 23.8 | +0.35 (+1.49%) | 1,910,951 |
| 11 Jan 2022 | CNY | 23.49 | 23.77 | 23.42 | 23.45 | 23.45 | -0.07 (-0.30%) | 1,443,237 |
