| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2022 | CNY | 18.5 | 18.67 | 17.59 | 18.08 | 18.08 | +0.26 (+1.46%) | 2,640,185 |
| 25 Feb 2022 | CNY | 17.44 | 17.94 | 17.44 | 17.82 | 17.82 | +0.43 (+2.47%) | 2,837,478 |
| 24 Feb 2022 | CNY | 18.41 | 18.41 | 17.07 | 17.39 | 17.39 | -1.02 (-5.54%) | 2,504,796 |
| 23 Feb 2022 | CNY | 17.95 | 18.44 | 17.76 | 18.41 | 18.41 | +0.6 (+3.37%) | 2,127,249 |
| 22 Feb 2022 | CNY | 17.48 | 17.89 | 17.35 | 17.81 | 17.81 | +0.07 (+0.39%) | 2,246,430 |
| 21 Feb 2022 | CNY | 17.3 | 17.77 | 17.23 | 17.74 | 17.74 | +0.35 (+2.01%) | 1,984,671 |
| 18 Feb 2022 | CNY | 17.33 | 17.55 | 17.1 | 17.39 | 17.39 | -0.01 (-0.06%) | 1,253,105 |
| 17 Feb 2022 | CNY | 17.55 | 17.64 | 17.28 | 17.4 | 17.4 | -0.16 (-0.91%) | 1,491,894 |
| 16 Feb 2022 | CNY | 17.3 | 17.71 | 16.93 | 17.56 | 17.56 | +0.59 (+3.48%) | 2,207,063 |
| 15 Feb 2022 | CNY | 16.72 | 16.99 | 16.56 | 16.97 | 16.97 | +0.02 (+0.12%) | 1,432,103 |
| 14 Feb 2022 | CNY | 17.05 | 17.24 | 16.8 | 16.95 | 16.95 | -0.4 (-2.31%) | 2,442,929 |
| 11 Feb 2022 | CNY | 17.56 | 17.57 | 16.95 | 17.35 | 17.35 | -0.09 (-0.52%) | 3,055,794 |
| 10 Feb 2022 | CNY | 17.81 | 17.83 | 17.37 | 17.44 | 17.44 | -0.33 (-1.86%) | 1,772,192 |
| 9 Feb 2022 | CNY | 17.52 | 17.78 | 17.26 | 17.77 | 17.77 | +0.42 (+2.42%) | 2,529,015 |
| 8 Feb 2022 | CNY | 17.65 | 17.81 | 17.22 | 17.35 | 17.35 | -0.05 (-0.29%) | 2,512,106 |
| 7 Feb 2022 | CNY | 17.7 | 17.95 | 17.24 | 17.4 | 17.4 | -0.06 (-0.34%) | 2,459,551 |
| 28 Jan 2022 | CNY | 17.35 | 17.9 | 17.27 | 17.46 | 17.46 | +0.3 (+1.75%) | 3,585,484 |
| 27 Jan 2022 | CNY | 18.66 | 18.69 | 17.16 | 17.16 | 17.16 | -1.44 (-7.74%) | 5,998,228 |
| 26 Jan 2022 | CNY | 18.65 | 18.99 | 18.03 | 18.6 | 18.6 | +0.09 (+0.49%) | 1,716,114 |
| 25 Jan 2022 | CNY | 18.83 | 19.18 | 18.3 | 18.51 | 18.51 | -0.27 (-1.44%) | 2,194,199 |
| 24 Jan 2022 | CNY | 18.8 | 19.35 | 18.72 | 18.78 | 18.78 | -0.01 (-0.05%) | 2,480,698 |
| 21 Jan 2022 | CNY | 19.03 | 19.67 | 18.71 | 18.79 | 18.79 | -0.6 (-3.09%) | 5,465,162 |
| 20 Jan 2022 | CNY | 20.49 | 20.85 | 19.1 | 19.39 | 19.39 | -1.76 (-8.32%) | 7,538,735 |
| 19 Jan 2022 | CNY | 21.66 | 21.99 | 20.95 | 21.15 | 21.15 | -0.65 (-2.98%) | 4,701,832 |
| 18 Jan 2022 | CNY | 22.55 | 22.77 | 21.47 | 21.8 | 21.8 | -1.15 (-5.01%) | 10,088,960 |
| 17 Jan 2022 | CNY | 24.28 | 24.38 | 22.4 | 22.95 | 22.95 | -1.95 (-7.83%) | 15,617,327 |
| 14 Jan 2022 | CNY | 22.69 | 26.58 | 22.55 | 24.9 | 24.9 | +2.65 (+11.91%) | 14,662,227 |
| 13 Jan 2022 | CNY | 23.01 | 23.02 | 22.12 | 22.25 | 22.25 | -0.65 (-2.84%) | 2,472,953 |
| 12 Jan 2022 | CNY | 22.22 | 23.49 | 21.96 | 22.9 | 22.9 | +0.68 (+3.06%) | 3,791,971 |
| 11 Jan 2022 | CNY | 22.4 | 22.86 | 22.01 | 22.22 | 22.22 | -0.17 (-0.76%) | 2,673,332 |
