| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Mar 2022 | CNY | 22.9 | 24.11 | 21.06 | 23.31 | 23.31 | +0.23 (+1.00%) | 2,773 |
| 4 Mar 2022 | CNY | 23.85 | 24.26 | 22.98 | 23.08 | 23.08 | -1.08 (-4.47%) | 1,710 |
| 3 Mar 2022 | CNY | 24.73 | 25.35 | 24.1 | 24.16 | 24.16 | -0.54 (-2.19%) | 2,720 |
| 2 Mar 2022 | CNY | 23.91 | 24.73 | 23.87 | 24.7 | 24.7 | +0.74 (+3.09%) | 300 |
| 1 Mar 2022 | CNY | 25.71 | 26.33 | 23.83 | 23.96 | 23.96 | -1.54 (-6.04%) | 546 |
| 28 Feb 2022 | CNY | 24.81 | 25.94 | 24.66 | 25.5 | 25.5 | +0.25 (+0.99%) | 430 |
| 25 Feb 2022 | CNY | 25.5 | 25.51 | 24.4 | 25.25 | 25.25 | +0.01 (+0.04%) | 3,554 |
| 24 Feb 2022 | CNY | 24.4 | 25.24 | 23.12 | 25.24 | 25.24 | -0.63 (-2.44%) | 3,032 |
| 23 Feb 2022 | CNY | 26.12 | 26.29 | 25.37 | 25.87 | 25.87 | -0.41 (-1.56%) | 1,014 |
| 22 Feb 2022 | CNY | 25.4 | 26.62 | 25.11 | 26.28 | 26.28 | +0.83 (+3.26%) | 940 |
| 21 Feb 2022 | CNY | 27.92 | 27.92 | 25.41 | 25.45 | 25.45 | -2.18 (-7.89%) | 7,795 |
| 18 Feb 2022 | CNY | 27.86 | 28.32 | 27.48 | 27.63 | 27.63 | -0.23 (-0.83%) | 500 |
| 17 Feb 2022 | CNY | 29.5 | 29.61 | 27.84 | 27.86 | 27.86 | -1.36 (-4.65%) | 411 |
| 16 Feb 2022 | CNY | 27.55 | 29.43 | 27.55 | 29.22 | 29.22 | +1.68 (+6.10%) | 1,970 |
| 15 Feb 2022 | CNY | 27.25 | 27.78 | 27.25 | 27.54 | 27.54 | +0.48 (+1.77%) | 1,952 |
| 14 Feb 2022 | CNY | 27 | 27.26 | 26.51 | 27.06 | 27.06 | +0.15 (+0.56%) | 506 |
| 11 Feb 2022 | CNY | 28.21 | 28.55 | 26.91 | 26.91 | 26.91 | -1.17 (-4.17%) | 1,144 |
| 10 Feb 2022 | CNY | 28.37 | 28.76 | 27.99 | 28.08 | 28.08 | -0.24 (-0.85%) | 690 |
| 9 Feb 2022 | CNY | 27.28 | 28.44 | 27.28 | 28.32 | 28.32 | +1.06 (+3.89%) | 1,950 |
| 8 Feb 2022 | CNY | 27.42 | 27.54 | 26.91 | 27.26 | 27.26 | -0.14 (-0.51%) | 1,320 |
| 7 Feb 2022 | CNY | 28.28 | 28.41 | 26.7 | 27.4 | 27.4 | -0.8 (-2.84%) | 2,432 |
| 4 Feb 2022 | CNY | 27.81 | 28.21 | 27.47 | 28.2 | 28.2 | +0.41 (+1.48%) | 200 |
| 3 Feb 2022 | CNY | 28.12 | 28.17 | 27.76 | 27.79 | 27.79 | -0.53 (-1.87%) | 150 |
| 2 Feb 2022 | CNY | 28.64 | 28.96 | 28.29 | 28.32 | 28.32 | -0.27 (-0.94%) | 3 |
| 1 Feb 2022 | CNY | 28.14 | 28.91 | 28.12 | 28.59 | 28.59 | +0.52 (+1.85%) | 703 |
| 31 Jan 2022 | CNY | 28.5 | 28.55 | 27.67 | 28.07 | 28.07 | -0.02 (-0.07%) | 50 |
| 28 Jan 2022 | CNY | 28.65 | 28.65 | 27.88 | 28.09 | 28.09 | -0.53 (-1.85%) | 300 |
| 27 Jan 2022 | CNY | 28.01 | 29.02 | 27.94 | 28.62 | 28.62 | +0.32 (+1.13%) | 1,250 |
| 26 Jan 2022 | CNY | 27.87 | 28.48 | 27.75 | 28.3 | 28.3 | +0.42 (+1.51%) | 998 |
| 25 Jan 2022 | CNY | 27.24 | 27.97 | 26.92 | 27.88 | 27.88 | +0.4 (+1.46%) | 528 |
