| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Feb 2022 | CNY | 21.78 | 21.89 | 21.38 | 21.52 | 21.52 | -0.8 (-3.58%) | 21,876,175 |
| 24 Feb 2022 | CNY | 21.81 | 22.9 | 21.65 | 22.32 | 22.32 | +0.5 (+2.29%) | 34,985,957 |
| 23 Feb 2022 | CNY | 21.08 | 22.02 | 21.08 | 21.82 | 21.82 | +0.44 (+2.06%) | 17,246,289 |
| 22 Feb 2022 | CNY | 21.7 | 21.88 | 21.11 | 21.38 | 21.38 | 0.0 (0.0%) | 10,456,598 |
| 21 Feb 2022 | CNY | 21.55 | 21.97 | 21.23 | 21.38 | 21.38 | -0.07 (-0.33%) | 10,915,235 |
| 18 Feb 2022 | CNY | 20.91 | 21.72 | 20.66 | 21.45 | 21.45 | +0.35 (+1.66%) | 21,102,997 |
| 17 Feb 2022 | CNY | 20.75 | 21.42 | 20.66 | 21.1 | 21.1 | +0.27 (+1.30%) | 16,278,214 |
| 16 Feb 2022 | CNY | 20.69 | 21 | 20.46 | 20.83 | 20.83 | 0.0 (0.0%) | 12,393,942 |
| 15 Feb 2022 | CNY | 20.4 | 20.92 | 20.3 | 20.83 | 20.83 | +0.4 (+1.96%) | 11,759,589 |
| 14 Feb 2022 | CNY | 20.3 | 20.89 | 20.29 | 20.43 | 20.43 | +0.18 (+0.89%) | 10,876,084 |
| 11 Feb 2022 | CNY | 20.65 | 20.73 | 20.2 | 20.25 | 20.25 | -0.51 (-2.46%) | 10,279,176 |
| 10 Feb 2022 | CNY | 20.92 | 21.07 | 20.65 | 20.76 | 20.76 | -0.24 (-1.14%) | 8,815,256 |
| 9 Feb 2022 | CNY | 20.88 | 21.17 | 20.56 | 21 | 21 | +0.2 (+0.96%) | 15,672,648 |
| 8 Feb 2022 | CNY | 20.85 | 20.89 | 20.11 | 20.8 | 20.8 | -0.1 (-0.48%) | 13,423,324 |
| 7 Feb 2022 | CNY | 21.05 | 21.25 | 20.55 | 20.9 | 20.9 | -0.3 (-1.42%) | 16,712,821 |
| 28 Jan 2022 | CNY | 21.45 | 21.77 | 20.99 | 21.2 | 21.2 | -0.1 (-0.47%) | 10,380,774 |
| 27 Jan 2022 | CNY | 21.48 | 22.16 | 21.3 | 21.3 | 21.3 | -0.18 (-0.84%) | 12,515,142 |
| 26 Jan 2022 | CNY | 21.45 | 21.89 | 21.12 | 21.48 | 21.48 | -0.22 (-1.01%) | 13,439,456 |
| 25 Jan 2022 | CNY | 22.5 | 22.65 | 21.58 | 21.7 | 21.7 | -0.38 (-1.72%) | 18,810,485 |
| 24 Jan 2022 | CNY | 21.88 | 22.45 | 21.73 | 22.08 | 22.08 | -0.05 (-0.23%) | 17,495,426 |
| 21 Jan 2022 | CNY | 22.1 | 22.4 | 21.47 | 22.13 | 22.13 | -0.57 (-2.51%) | 24,418,023 |
| 20 Jan 2022 | CNY | 23.03 | 23.29 | 22.46 | 22.7 | 22.7 | -0.36 (-1.56%) | 13,062,139 |
| 19 Jan 2022 | CNY | 23.84 | 23.9 | 22.89 | 23.06 | 23.06 | -1.05 (-4.36%) | 18,182,833 |
| 18 Jan 2022 | CNY | 23.38 | 24.13 | 23.03 | 24.11 | 24.11 | +0.77 (+3.30%) | 18,950,784 |
| 17 Jan 2022 | CNY | 23.31 | 23.66 | 23.1 | 23.34 | 23.34 | +0.07 (+0.30%) | 13,265,962 |
| 14 Jan 2022 | CNY | 22.65 | 23.55 | 22.52 | 23.27 | 23.27 | +0.6 (+2.65%) | 17,744,280 |
| 13 Jan 2022 | CNY | 23.61 | 23.93 | 22.62 | 22.67 | 22.67 | -0.94 (-3.98%) | 20,872,243 |
| 12 Jan 2022 | CNY | 23.38 | 23.73 | 22.82 | 23.61 | 23.61 | +0.51 (+2.21%) | 29,639,161 |
| 11 Jan 2022 | CNY | 23.98 | 24.14 | 22.83 | 23.1 | 23.1 | -0.88 (-3.67%) | 23,947,019 |
| 10 Jan 2022 | CNY | 24.41 | 24.7 | 23.82 | 23.98 | 23.98 | -0.72 (-2.91%) | 19,392,664 |
