| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Feb 2022 | CNY | 18.9 | 19.18 | 18.75 | 18.84 | 18.84 | -0.26 (-1.36%) | 2,405,907 |
| 17 Feb 2022 | CNY | 18.41 | 19.67 | 18.29 | 19.1 | 19.1 | +0.63 (+3.41%) | 5,017,686 |
| 16 Feb 2022 | CNY | 18.34 | 18.65 | 18.33 | 18.47 | 18.47 | +0.13 (+0.71%) | 1,905,931 |
| 15 Feb 2022 | CNY | 18.18 | 18.39 | 18.07 | 18.34 | 18.34 | +0.32 (+1.78%) | 2,338,549 |
| 14 Feb 2022 | CNY | 18.01 | 18.4 | 17.8 | 18.02 | 18.02 | -0.12 (-0.66%) | 2,343,842 |
| 11 Feb 2022 | CNY | 19.09 | 19.23 | 18.1 | 18.14 | 18.14 | -1.08 (-5.62%) | 4,991,087 |
| 10 Feb 2022 | CNY | 19.65 | 19.7 | 19.11 | 19.22 | 19.22 | -0.6 (-3.03%) | 4,937,373 |
| 9 Feb 2022 | CNY | 19.72 | 19.93 | 19.03 | 19.82 | 19.82 | -0.11 (-0.55%) | 5,274,854 |
| 8 Feb 2022 | CNY | 20.77 | 20.84 | 19.31 | 19.93 | 19.93 | -0.73 (-3.53%) | 5,459,517 |
| 7 Feb 2022 | CNY | 20.7 | 21 | 20.49 | 20.66 | 20.66 | +0.4 (+1.97%) | 2,287,788 |
| 28 Jan 2022 | CNY | 20.45 | 20.82 | 20.11 | 20.26 | 20.26 | -0.05 (-0.25%) | 2,501,411 |
| 27 Jan 2022 | CNY | 20.15 | 21.15 | 20.1 | 20.31 | 20.31 | -0.58 (-2.78%) | 4,084,078 |
| 26 Jan 2022 | CNY | 20.66 | 21.5 | 20.33 | 20.89 | 20.89 | +0.78 (+3.88%) | 4,649,716 |
| 25 Jan 2022 | CNY | 20.34 | 20.9 | 20.04 | 20.11 | 20.11 | -0.28 (-1.37%) | 3,634,322 |
| 24 Jan 2022 | CNY | 20.04 | 20.92 | 20.01 | 20.39 | 20.39 | +0.07 (+0.34%) | 3,563,383 |
| 21 Jan 2022 | CNY | 21.05 | 21.5 | 20.2 | 20.32 | 20.32 | -0.96 (-4.51%) | 6,035,796 |
| 20 Jan 2022 | CNY | 22.45 | 22.5 | 21.23 | 21.28 | 21.28 | -1.22 (-5.42%) | 5,784,624 |
| 19 Jan 2022 | CNY | 23.08 | 23.45 | 22.37 | 22.5 | 22.5 | -0.92 (-3.93%) | 7,593,351 |
| 18 Jan 2022 | CNY | 22.79 | 23.7 | 22.13 | 23.42 | 23.42 | +0.77 (+3.40%) | 11,109,696 |
| 17 Jan 2022 | CNY | 21.97 | 22.9 | 21.65 | 22.65 | 22.65 | +0.49 (+2.21%) | 7,872,876 |
| 14 Jan 2022 | CNY | 22.28 | 22.9 | 22.11 | 22.16 | 22.16 | -0.48 (-2.12%) | 7,230,484 |
| 13 Jan 2022 | CNY | 21.66 | 23.22 | 21.33 | 22.64 | 22.64 | +0.76 (+3.47%) | 15,591,691 |
| 12 Jan 2022 | CNY | 21.55 | 22.11 | 21.34 | 21.88 | 21.88 | +0.95 (+4.54%) | 10,622,078 |
| 11 Jan 2022 | CNY | 21.41 | 21.96 | 20.92 | 20.93 | 20.93 | -0.64 (-2.97%) | 8,298,328 |
| 10 Jan 2022 | CNY | 21.99 | 22.58 | 21.41 | 21.57 | 21.57 | -0.47 (-2.13%) | 7,482,332 |
| 7 Jan 2022 | CNY | 21.67 | 22.22 | 21.12 | 22.04 | 22.04 | +0.28 (+1.29%) | 9,720,573 |
| 6 Jan 2022 | CNY | 21.5 | 22.17 | 21.26 | 21.76 | 21.76 | +0.14 (+0.65%) | 6,395,897 |
| 5 Jan 2022 | CNY | 21.65 | 22.05 | 21.06 | 21.62 | 21.62 | -0.21 (-0.96%) | 8,423,178 |
| 4 Jan 2022 | CNY | 23.38 | 23.38 | 21.6 | 21.83 | 21.83 | -1.27 (-5.50%) | 13,966,715 |
| 31 Dec 2021 | CNY | 23.94 | 25.02 | 23.08 | 23.1 | 23.1 | -0.62 (-2.61%) | 10,185,946 |
