| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Feb 2022 | CNY | 25.29 | 24.21 | 25.17 | 24.53 | 24.53 | -0.47 (-1.88%) | 15,685,260 |
| 23 Feb 2022 | CNY | 25.11 | 23.97 | 24 | 25 | 25 | +1.03 (+4.30%) | 14,938,720 |
| 22 Feb 2022 | CNY | 24.25 | 23.66 | 24.25 | 23.97 | 23.97 | -0.48 (-1.96%) | 10,600,200 |
| 21 Feb 2022 | CNY | 24.49 | 24.15 | 24.29 | 24.45 | 24.45 | +0.34 (+1.41%) | 7,990,080 |
| 18 Feb 2022 | CNY | 24.27 | 23.86 | 23.88 | 24.11 | 24.11 | +0.2 (+0.84%) | 6,734,230 |
| 17 Feb 2022 | CNY | 24.06 | 23.74 | 23.85 | 23.91 | 23.91 | +0.01 (+0.04%) | 6,415,340 |
| 16 Feb 2022 | CNY | 24.05 | 23.82 | 24 | 23.9 | 23.9 | +0.1 (+0.42%) | 4,903,580 |
| 15 Feb 2022 | CNY | 24.08 | 23.41 | 23.53 | 23.8 | 23.8 | +0.28 (+1.19%) | 9,545,030 |
| 14 Feb 2022 | CNY | 23.94 | 23.12 | 23.26 | 23.52 | 23.52 | +0.12 (+0.51%) | 10,206,750 |
| 11 Feb 2022 | CNY | 24.3 | 23.15 | 24.28 | 23.4 | 23.4 | -0.92 (-3.78%) | 14,386,570 |
| 10 Feb 2022 | CNY | 24.55 | 24.13 | 24.4 | 24.32 | 24.32 | -0.07 (-0.29%) | 5,861,190 |
| 9 Feb 2022 | CNY | 24.55 | 24.08 | 24.15 | 24.39 | 24.39 | +0.21 (+0.87%) | 9,241,460 |
| 8 Feb 2022 | CNY | 24.3 | 23.79 | 24.3 | 24.18 | 24.18 | -0.05 (-0.21%) | 8,409,460 |
| 7 Feb 2022 | CNY | 24.88 | 24.08 | 24.7 | 24.23 | 24.23 | -0.22 (-0.90%) | 10,934,330 |
| 28 Jan 2022 | CNY | 24.88 | 23.91 | 24.24 | 24.45 | 24.45 | +0.67 (+2.82%) | 14,069,430 |
| 27 Jan 2022 | CNY | 24.99 | 23.77 | 24.85 | 23.78 | 23.78 | -1.11 (-4.46%) | 12,229,290 |
| 26 Jan 2022 | CNY | 25.33 | 24.55 | 25.06 | 24.89 | 24.89 | +0.02 (+0.08%) | 7,813,700 |
| 25 Jan 2022 | CNY | 25.94 | 24.8 | 25.56 | 24.87 | 24.87 | -0.66 (-2.59%) | 9,105,750 |
| 24 Jan 2022 | CNY | 25.68 | 24.95 | 25.27 | 25.53 | 25.53 | +0.32 (+1.27%) | 9,100,160 |
| 21 Jan 2022 | CNY | 25.87 | 25.08 | 25.68 | 25.21 | 25.21 | -0.58 (-2.25%) | 13,838,010 |
| 20 Jan 2022 | CNY | 26.46 | 25.68 | 26.4 | 25.79 | 25.79 | -0.75 (-2.83%) | 11,861,760 |
| 19 Jan 2022 | CNY | 26.7 | 26.22 | 26.49 | 26.54 | 26.54 | +0.03 (+0.11%) | 6,531,160 |
| 18 Jan 2022 | CNY | 26.66 | 26.26 | 26.52 | 26.51 | 26.51 | +0.07 (+0.26%) | 7,923,630 |
| 17 Jan 2022 | CNY | 26.56 | 25.72 | 25.72 | 26.44 | 26.44 | +0.78 (+3.04%) | 10,483,330 |
| 14 Jan 2022 | CNY | 25.94 | 25.42 | 25.57 | 25.66 | 25.66 | +0.1 (+0.39%) | 10,372,660 |
| 13 Jan 2022 | CNY | 26.36 | 25.51 | 26.18 | 25.56 | 25.56 | -0.55 (-2.11%) | 11,420,730 |
| 12 Jan 2022 | CNY | 26.64 | 26 | 26.48 | 26.11 | 26.11 | -0.32 (-1.21%) | 8,563,250 |
| 11 Jan 2022 | CNY | 26.92 | 26.28 | 26.42 | 26.43 | 26.43 | +0.03 (+0.11%) | 8,628,430 |
| 10 Jan 2022 | CNY | 26.45 | 25.73 | 26.27 | 26.4 | 26.4 | +0.13 (+0.49%) | 8,523,480 |
| 7 Jan 2022 | CNY | 26.92 | 26.12 | 26.72 | 26.27 | 26.27 | -0.44 (-1.65%) | 9,282,070 |
