| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2022 | CNY | 20.29 | 20.3 | 19.56 | 20 | 20 | +0.07 (+0.35%) | 22,405,520 |
| 25 Feb 2022 | CNY | 19.61 | 20.44 | 19.55 | 19.93 | 19.93 | +0.47 (+2.42%) | 42,701,334 |
| 24 Feb 2022 | CNY | 21.5 | 21.55 | 19.46 | 19.46 | 19.46 | -2.16 (-9.99%) | 42,396,159 |
| 23 Feb 2022 | CNY | 22.01 | 22.48 | 21.53 | 21.62 | 21.62 | -0.87 (-3.87%) | 28,883,561 |
| 22 Feb 2022 | CNY | 22.87 | 22.98 | 22.31 | 22.49 | 22.49 | -0.57 (-2.47%) | 6,142,630 |
| 21 Feb 2022 | CNY | 23.18 | 23.22 | 22.87 | 23.06 | 23.06 | 0.0 (0.0%) | 6,080,302 |
| 18 Feb 2022 | CNY | 23.99 | 24.13 | 22.86 | 23.06 | 23.06 | -0.93 (-3.88%) | 13,571,124 |
| 17 Feb 2022 | CNY | 24.6 | 24.67 | 23.94 | 23.99 | 23.99 | -0.48 (-1.96%) | 4,590,649 |
| 16 Feb 2022 | CNY | 24.2 | 24.53 | 24.03 | 24.47 | 24.47 | +0.27 (+1.12%) | 2,487,305 |
| 15 Feb 2022 | CNY | 24.05 | 24.5 | 23.7 | 24.2 | 24.2 | +0.2 (+0.83%) | 4,021,602 |
| 14 Feb 2022 | CNY | 24.31 | 24.61 | 23.88 | 24 | 24 | -0.5 (-2.04%) | 3,650,747 |
| 11 Feb 2022 | CNY | 24.2 | 24.74 | 24.15 | 24.5 | 24.5 | +0.1 (+0.41%) | 5,021,310 |
| 10 Feb 2022 | CNY | 25.02 | 25.15 | 24.3 | 24.4 | 24.4 | -0.82 (-3.25%) | 5,540,304 |
| 9 Feb 2022 | CNY | 25.25 | 25.32 | 24.75 | 25.22 | 25.22 | +0.06 (+0.24%) | 3,873,793 |
| 8 Feb 2022 | CNY | 25.7 | 26.24 | 24.73 | 25.16 | 25.16 | -0.37 (-1.45%) | 4,278,968 |
| 7 Feb 2022 | CNY | 25.6 | 25.88 | 24.8 | 25.53 | 25.53 | +0.33 (+1.31%) | 6,564,256 |
| 28 Jan 2022 | CNY | 25.6 | 25.89 | 24.82 | 25.2 | 25.2 | +0.29 (+1.16%) | 4,651,620 |
| 27 Jan 2022 | CNY | 25.85 | 25.85 | 24.68 | 24.91 | 24.91 | -0.94 (-3.64%) | 7,469,298 |
| 26 Jan 2022 | CNY | 25.69 | 26.16 | 25.47 | 25.85 | 25.85 | +0.17 (+0.66%) | 4,002,302 |
| 25 Jan 2022 | CNY | 26.83 | 26.83 | 25.6 | 25.68 | 25.68 | -0.98 (-3.68%) | 4,818,209 |
| 24 Jan 2022 | CNY | 27.43 | 27.43 | 26.5 | 26.66 | 26.66 | -0.91 (-3.30%) | 5,891,635 |
| 21 Jan 2022 | CNY | 27.84 | 27.89 | 27.16 | 27.57 | 27.57 | -0.33 (-1.18%) | 4,074,872 |
| 20 Jan 2022 | CNY | 27.56 | 28.1 | 27.31 | 27.9 | 27.9 | +0.33 (+1.20%) | 7,458,486 |
| 19 Jan 2022 | CNY | 27.58 | 28.16 | 27.27 | 27.57 | 27.57 | -0.03 (-0.11%) | 4,860,993 |
| 18 Jan 2022 | CNY | 28.12 | 28.3 | 27.33 | 27.6 | 27.6 | -0.36 (-1.29%) | 4,853,679 |
| 17 Jan 2022 | CNY | 27.16 | 28.52 | 27.14 | 27.96 | 27.96 | +0.82 (+3.02%) | 6,539,761 |
| 14 Jan 2022 | CNY | 27.18 | 27.57 | 27 | 27.14 | 27.14 | -0.2 (-0.73%) | 3,005,390 |
| 13 Jan 2022 | CNY | 28.2 | 28.66 | 27.2 | 27.34 | 27.34 | -1.06 (-3.73%) | 5,877,807 |
| 12 Jan 2022 | CNY | 27.85 | 28.5 | 27.67 | 28.4 | 28.4 | +0.45 (+1.61%) | 5,864,604 |
| 11 Jan 2022 | CNY | 28.92 | 28.92 | 27.77 | 27.95 | 27.95 | -0.77 (-2.68%) | 3,618,384 |
