| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2022 | CNY | 16.71 | 17.09 | 16.34 | 16.75 | 16.75 | -0.08 (-0.48%) | 3,223,028 |
| 21 Feb 2022 | CNY | 16.65 | 16.86 | 16.64 | 16.83 | 16.83 | +0.05 (+0.30%) | 2,425,436 |
| 18 Feb 2022 | CNY | 16.61 | 16.83 | 16.52 | 16.78 | 16.78 | -0.02 (-0.12%) | 2,333,224 |
| 17 Feb 2022 | CNY | 17 | 17.22 | 16.65 | 16.8 | 16.8 | -0.43 (-2.50%) | 5,224,163 |
| 16 Feb 2022 | CNY | 16 | 17.55 | 15.84 | 17.23 | 17.23 | +1.42 (+8.98%) | 9,322,170 |
| 15 Feb 2022 | CNY | 15.76 | 15.96 | 15.65 | 15.81 | 15.81 | +0.02 (+0.13%) | 1,193,176 |
| 14 Feb 2022 | CNY | 15.66 | 15.95 | 15.65 | 15.79 | 15.79 | -0.08 (-0.50%) | 986,410 |
| 11 Feb 2022 | CNY | 16.27 | 16.34 | 15.72 | 15.87 | 15.87 | -0.43 (-2.64%) | 2,346,083 |
| 10 Feb 2022 | CNY | 16.49 | 16.6 | 16.12 | 16.3 | 16.3 | -0.24 (-1.45%) | 1,914,165 |
| 9 Feb 2022 | CNY | 16.86 | 16.86 | 16.43 | 16.54 | 16.54 | -0.07 (-0.42%) | 2,305,607 |
| 8 Feb 2022 | CNY | 16.19 | 16.61 | 16.1 | 16.61 | 16.61 | +0.41 (+2.53%) | 2,508,302 |
| 7 Feb 2022 | CNY | 16.17 | 16.43 | 15.9 | 16.2 | 16.2 | +0.19 (+1.19%) | 2,052,745 |
| 28 Jan 2022 | CNY | 15.73 | 16.26 | 15.45 | 16.01 | 16.01 | +0.32 (+2.04%) | 2,611,983 |
| 27 Jan 2022 | CNY | 16 | 16.15 | 15.51 | 15.69 | 15.69 | -0.25 (-1.57%) | 2,458,613 |
| 26 Jan 2022 | CNY | 15.65 | 16.1 | 15.43 | 15.94 | 15.94 | +0.2 (+1.27%) | 2,337,815 |
| 25 Jan 2022 | CNY | 16.25 | 16.57 | 15.71 | 15.74 | 15.74 | -0.03 (-0.19%) | 3,412,619 |
| 24 Jan 2022 | CNY | 15.91 | 16.03 | 15.7 | 15.77 | 15.77 | -0.14 (-0.88%) | 960,645 |
| 21 Jan 2022 | CNY | 15.81 | 15.95 | 15.56 | 15.91 | 15.91 | +0.07 (+0.44%) | 1,802,912 |
| 20 Jan 2022 | CNY | 16.46 | 16.46 | 15.78 | 15.84 | 15.84 | -0.61 (-3.71%) | 3,378,930 |
| 19 Jan 2022 | CNY | 16.4 | 16.56 | 16.28 | 16.45 | 16.45 | +0.1 (+0.61%) | 1,672,776 |
| 18 Jan 2022 | CNY | 16.84 | 16.94 | 16.34 | 16.35 | 16.35 | -0.49 (-2.91%) | 3,262,410 |
| 17 Jan 2022 | CNY | 16.46 | 16.89 | 16.38 | 16.84 | 16.84 | +0.38 (+2.31%) | 2,141,001 |
| 14 Jan 2022 | CNY | 16.66 | 16.94 | 16.4 | 16.46 | 16.46 | -0.31 (-1.85%) | 2,847,427 |
| 13 Jan 2022 | CNY | 17.2 | 17.3 | 16.71 | 16.77 | 16.77 | -0.59 (-3.40%) | 3,692,528 |
| 12 Jan 2022 | CNY | 17.25 | 17.4 | 17.08 | 17.36 | 17.36 | +0.11 (+0.64%) | 2,396,633 |
| 11 Jan 2022 | CNY | 17.35 | 17.35 | 17 | 17.25 | 17.25 | -0.04 (-0.23%) | 2,341,737 |
| 10 Jan 2022 | CNY | 16.83 | 17.43 | 16.47 | 17.29 | 17.29 | +0.47 (+2.79%) | 4,227,634 |
| 7 Jan 2022 | CNY | 17.22 | 17.33 | 16.8 | 16.82 | 16.82 | -0.41 (-2.38%) | 3,589,554 |
| 6 Jan 2022 | CNY | 16.7 | 17.4 | 16.52 | 17.23 | 17.23 | +0.45 (+2.68%) | 5,214,642 |
| 5 Jan 2022 | CNY | 17 | 17.02 | 16.49 | 16.78 | 16.78 | -0.31 (-1.81%) | 4,285,788 |
