| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Feb 2022 | CNY | 30.2 | 30.45 | 30 | 30.1 | 30.1 | -0.03 (-0.10%) | 1,805,107 |
| 24 Feb 2022 | CNY | 30.92 | 31.06 | 29.9 | 30.13 | 30.13 | -0.88 (-2.84%) | 2,611,400 |
| 23 Feb 2022 | CNY | 30.86 | 31.19 | 30.78 | 31.01 | 31.01 | +0.15 (+0.49%) | 1,604,507 |
| 22 Feb 2022 | CNY | 31.32 | 31.53 | 30.68 | 30.86 | 30.86 | -0.7 (-2.22%) | 2,203,677 |
| 21 Feb 2022 | CNY | 31.46 | 31.69 | 31.31 | 31.56 | 31.56 | +0.1 (+0.32%) | 1,289,594 |
| 18 Feb 2022 | CNY | 31.12 | 31.53 | 30.8 | 31.46 | 31.46 | +0.28 (+0.90%) | 1,277,394 |
| 17 Feb 2022 | CNY | 31.67 | 31.72 | 31.13 | 31.18 | 31.18 | -0.39 (-1.24%) | 1,491,666 |
| 16 Feb 2022 | CNY | 31.41 | 31.7 | 31.19 | 31.57 | 31.57 | +0.16 (+0.51%) | 1,253,400 |
| 15 Feb 2022 | CNY | 31.4 | 31.75 | 31.1 | 31.41 | 31.41 | +0.24 (+0.77%) | 1,702,518 |
| 14 Feb 2022 | CNY | 30.87 | 31.27 | 30.78 | 31.17 | 31.17 | +0.22 (+0.71%) | 1,519,085 |
| 11 Feb 2022 | CNY | 31.06 | 31.4 | 30.92 | 30.95 | 30.95 | -0.23 (-0.74%) | 1,451,766 |
| 10 Feb 2022 | CNY | 31.46 | 31.62 | 30.98 | 31.18 | 31.18 | -0.26 (-0.83%) | 2,191,846 |
| 9 Feb 2022 | CNY | 31.2 | 31.56 | 31.12 | 31.44 | 31.44 | +0.24 (+0.77%) | 1,711,452 |
| 8 Feb 2022 | CNY | 30.69 | 31.26 | 30.52 | 31.2 | 31.2 | +0.53 (+1.73%) | 1,640,919 |
| 7 Feb 2022 | CNY | 30.86 | 31.45 | 30.66 | 30.67 | 30.67 | +0.21 (+0.69%) | 2,121,390 |
| 28 Jan 2022 | CNY | 30.36 | 30.98 | 30.21 | 30.46 | 30.46 | +0.29 (+0.96%) | 2,139,802 |
| 27 Jan 2022 | CNY | 30.85 | 30.9 | 30.02 | 30.17 | 30.17 | -0.68 (-2.20%) | 2,977,638 |
| 26 Jan 2022 | CNY | 30.8 | 31.05 | 30.49 | 30.85 | 30.85 | +0.14 (+0.46%) | 2,178,240 |
| 25 Jan 2022 | CNY | 32.15 | 32.25 | 30.7 | 30.71 | 30.71 | -1.7 (-5.25%) | 5,495,398 |
| 24 Jan 2022 | CNY | 33.94 | 34.43 | 32.39 | 32.41 | 32.41 | -1.51 (-4.45%) | 5,553,591 |
| 21 Jan 2022 | CNY | 33.38 | 33.93 | 33.11 | 33.92 | 33.92 | +0.52 (+1.56%) | 4,562,748 |
| 20 Jan 2022 | CNY | 33.34 | 33.8 | 33.21 | 33.4 | 33.4 | +0.06 (+0.18%) | 2,720,657 |
| 19 Jan 2022 | CNY | 33.56 | 33.82 | 33.08 | 33.34 | 33.34 | -0.38 (-1.13%) | 3,273,065 |
| 18 Jan 2022 | CNY | 33.28 | 34.12 | 33.01 | 33.72 | 33.72 | +0.4 (+1.20%) | 4,520,816 |
| 17 Jan 2022 | CNY | 33.1 | 33.37 | 32.78 | 33.32 | 33.32 | -0.04 (-0.12%) | 2,342,528 |
| 14 Jan 2022 | CNY | 33.01 | 33.75 | 32.93 | 33.36 | 33.36 | +0.2 (+0.60%) | 3,864,593 |
| 13 Jan 2022 | CNY | 33.24 | 33.49 | 32.93 | 33.16 | 33.16 | -0.06 (-0.18%) | 2,982,436 |
| 12 Jan 2022 | CNY | 32.77 | 33.26 | 32.6 | 33.22 | 33.22 | +0.46 (+1.40%) | 2,746,928 |
| 11 Jan 2022 | CNY | 33.09 | 33.34 | 32.75 | 32.76 | 32.76 | -0.34 (-1.03%) | 2,018,600 |
| 10 Jan 2022 | CNY | 32.64 | 33.15 | 32.4 | 33.1 | 33.1 | +0.41 (+1.25%) | 2,597,884 |
