| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2022 | CNY | 20.35 | 20.43 | 19.79 | 20.09 | 20.09 | -0.36 (-1.76%) | 3,485,508 |
| 25 Feb 2022 | CNY | 20.04 | 20.7 | 20.02 | 20.45 | 20.45 | +0.46 (+2.30%) | 8,738,829 |
| 24 Feb 2022 | CNY | 21 | 21.29 | 19.61 | 19.99 | 19.99 | -1.03 (-4.90%) | 5,690,565 |
| 23 Feb 2022 | CNY | 20.21 | 21.31 | 20.1 | 21.02 | 21.02 | +0.75 (+3.70%) | 9,109,236 |
| 22 Feb 2022 | CNY | 20.19 | 20.5 | 20.02 | 20.27 | 20.27 | +0.01 (+0.05%) | 3,744,496 |
| 21 Feb 2022 | CNY | 20.46 | 20.48 | 19.83 | 20.26 | 20.26 | -0.19 (-0.93%) | 4,462,800 |
| 18 Feb 2022 | CNY | 20.75 | 20.9 | 20.43 | 20.45 | 20.45 | -0.39 (-1.87%) | 4,078,499 |
| 17 Feb 2022 | CNY | 21.66 | 22.1 | 20.82 | 20.84 | 20.84 | -0.82 (-3.79%) | 9,068,803 |
| 16 Feb 2022 | CNY | 20.75 | 22.16 | 20.73 | 21.66 | 21.66 | +0.94 (+4.54%) | 8,320,463 |
| 15 Feb 2022 | CNY | 20.83 | 21.1 | 20.6 | 20.72 | 20.72 | -0.1 (-0.48%) | 3,585,454 |
| 14 Feb 2022 | CNY | 21.03 | 21.03 | 20.42 | 20.82 | 20.82 | -0.28 (-1.33%) | 2,810,200 |
| 11 Feb 2022 | CNY | 22.16 | 22.5 | 20.95 | 21.1 | 21.1 | -1.05 (-4.74%) | 7,066,000 |
| 10 Feb 2022 | CNY | 22.51 | 22.77 | 22.06 | 22.15 | 22.15 | -0.39 (-1.73%) | 5,305,200 |
| 9 Feb 2022 | CNY | 21.21 | 22.78 | 21.2 | 22.54 | 22.54 | +1.26 (+5.92%) | 6,764,500 |
| 8 Feb 2022 | CNY | 21.52 | 21.78 | 21.06 | 21.28 | 21.28 | -0.08 (-0.37%) | 4,387,900 |
| 7 Feb 2022 | CNY | 20.6 | 21.39 | 20.45 | 21.36 | 21.36 | +0.86 (+4.20%) | 5,452,500 |
| 28 Jan 2022 | CNY | 20.19 | 20.82 | 20.05 | 20.5 | 20.5 | +0.3 (+1.49%) | 3,944,681 |
| 27 Jan 2022 | CNY | 20.68 | 20.97 | 20.04 | 20.2 | 20.2 | -0.48 (-2.32%) | 2,903,381 |
| 26 Jan 2022 | CNY | 20.96 | 21.27 | 20.64 | 20.68 | 20.68 | -0.26 (-1.24%) | 3,345,245 |
| 25 Jan 2022 | CNY | 22.06 | 22.83 | 20.87 | 20.94 | 20.94 | -1.18 (-5.33%) | 6,621,485 |
| 24 Jan 2022 | CNY | 21.84 | 22.35 | 21.63 | 22.12 | 22.12 | +0.35 (+1.61%) | 4,312,877 |
| 21 Jan 2022 | CNY | 21.55 | 21.85 | 21.5 | 21.77 | 21.77 | +0.12 (+0.55%) | 1,752,000 |
| 20 Jan 2022 | CNY | 22.37 | 22.43 | 21.58 | 21.65 | 21.65 | -0.48 (-2.17%) | 3,310,353 |
| 19 Jan 2022 | CNY | 23.1 | 23.17 | 22.07 | 22.13 | 22.13 | -0.8 (-3.49%) | 4,562,400 |
| 18 Jan 2022 | CNY | 22.86 | 23.63 | 22.7 | 22.93 | 22.93 | +0.09 (+0.39%) | 6,453,300 |
| 17 Jan 2022 | CNY | 21.64 | 23.18 | 21.53 | 22.84 | 22.84 | +1.15 (+5.30%) | 6,766,200 |
| 14 Jan 2022 | CNY | 21.3 | 22.01 | 21.1 | 21.69 | 21.69 | +0.26 (+1.21%) | 7,107,000 |
| 13 Jan 2022 | CNY | 22.56 | 22.87 | 21.39 | 21.43 | 21.43 | -1.13 (-5.01%) | 3,601,100 |
| 12 Jan 2022 | CNY | 22.87 | 23.69 | 22.36 | 22.56 | 22.56 | +0.02 (+0.09%) | 6,933,500 |
| 11 Jan 2022 | CNY | 22.88 | 23.03 | 22.35 | 22.54 | 22.54 | -0.44 (-1.91%) | 4,423,502 |
