| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2022 | CNY | 19.33 | 19.57 | 19.01 | 19.45 | 19.45 | +0.12 (+0.62%) | 1,619,417 |
| 25 Feb 2022 | CNY | 18.85 | 19.68 | 18.85 | 19.33 | 19.33 | +0.49 (+2.60%) | 2,451,454 |
| 24 Feb 2022 | CNY | 19.5 | 19.86 | 18.68 | 18.84 | 18.84 | -0.68 (-3.48%) | 3,136,276 |
| 23 Feb 2022 | CNY | 19.15 | 19.65 | 19.11 | 19.52 | 19.52 | +0.37 (+1.93%) | 1,891,244 |
| 22 Feb 2022 | CNY | 19.48 | 19.48 | 18.85 | 19.15 | 19.15 | -0.34 (-1.74%) | 1,880,767 |
| 21 Feb 2022 | CNY | 19.28 | 19.62 | 19.12 | 19.49 | 19.49 | +0.19 (+0.98%) | 1,930,485 |
| 18 Feb 2022 | CNY | 18.86 | 19.3 | 18.81 | 19.3 | 19.3 | +0.31 (+1.63%) | 1,898,331 |
| 17 Feb 2022 | CNY | 19.35 | 19.59 | 18.98 | 18.99 | 18.99 | -0.53 (-2.72%) | 1,965,301 |
| 16 Feb 2022 | CNY | 19.22 | 19.76 | 19.18 | 19.52 | 19.52 | +0.3 (+1.56%) | 2,560,789 |
| 15 Feb 2022 | CNY | 18.99 | 19.25 | 18.6 | 19.22 | 19.22 | +0.25 (+1.32%) | 3,911,598 |
| 14 Feb 2022 | CNY | 20 | 20.25 | 18.77 | 18.97 | 18.97 | -1.23 (-6.09%) | 6,493,994 |
| 11 Feb 2022 | CNY | 21.18 | 21.21 | 20.08 | 20.2 | 20.2 | -0.9 (-4.27%) | 3,423,678 |
| 10 Feb 2022 | CNY | 21.09 | 21.36 | 20.92 | 21.1 | 21.1 | -0.07 (-0.33%) | 1,710,509 |
| 9 Feb 2022 | CNY | 20.47 | 21.41 | 20.24 | 21.17 | 21.17 | +0.87 (+4.29%) | 3,019,943 |
| 8 Feb 2022 | CNY | 20.32 | 20.54 | 19.97 | 20.3 | 20.3 | +0.15 (+0.74%) | 2,096,953 |
| 7 Feb 2022 | CNY | 20.3 | 20.58 | 20.07 | 20.15 | 20.15 | +0.16 (+0.80%) | 2,015,071 |
| 28 Jan 2022 | CNY | 20.05 | 20.45 | 19.93 | 19.99 | 19.99 | +0.02 (+0.10%) | 2,625,925 |
| 27 Jan 2022 | CNY | 20.62 | 20.81 | 19.9 | 19.97 | 19.97 | -0.57 (-2.78%) | 2,900,663 |
| 26 Jan 2022 | CNY | 21.12 | 21.28 | 20.31 | 20.54 | 20.54 | -0.6 (-2.84%) | 4,016,909 |
| 25 Jan 2022 | CNY | 22.31 | 22.54 | 21.14 | 21.14 | 21.14 | -1.26 (-5.62%) | 2,718,988 |
| 24 Jan 2022 | CNY | 22.57 | 23.12 | 22.4 | 22.4 | 22.4 | -0.41 (-1.80%) | 2,108,821 |
| 21 Jan 2022 | CNY | 23.12 | 23.55 | 22.78 | 22.81 | 22.81 | -0.57 (-2.44%) | 2,173,292 |
| 20 Jan 2022 | CNY | 23.9 | 24.16 | 23.32 | 23.38 | 23.38 | -0.68 (-2.83%) | 2,343,012 |
| 19 Jan 2022 | CNY | 24.07 | 24.55 | 23.86 | 24.06 | 24.06 | +0.02 (+0.08%) | 2,426,934 |
| 18 Jan 2022 | CNY | 25.1 | 25.28 | 23.99 | 24.04 | 24.04 | -1.27 (-5.02%) | 4,747,113 |
| 17 Jan 2022 | CNY | 24.8 | 25.95 | 24.42 | 25.31 | 25.31 | +0.75 (+3.05%) | 4,031,311 |
| 14 Jan 2022 | CNY | 24.6 | 25.18 | 24.46 | 24.56 | 24.56 | -0.17 (-0.69%) | 2,538,745 |
| 13 Jan 2022 | CNY | 25.49 | 25.49 | 24.7 | 24.73 | 24.73 | -0.47 (-1.87%) | 2,177,501 |
| 12 Jan 2022 | CNY | 25.2 | 25.57 | 25.05 | 25.2 | 25.2 | -0.06 (-0.24%) | 2,360,076 |
| 11 Jan 2022 | CNY | 25.85 | 26.34 | 25.01 | 25.26 | 25.26 | -0.69 (-2.66%) | 3,055,008 |
