| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Feb 2022 | CNY | 25.5 | 26.18 | 25.43 | 25.7 | 25.7 | +0.38 (+1.50%) | 9,534,977 |
| 24 Feb 2022 | CNY | 25.75 | 26.24 | 24.5 | 25.32 | 25.32 | -0.63 (-2.43%) | 13,613,310 |
| 23 Feb 2022 | CNY | 26.05 | 26.48 | 25.66 | 25.95 | 25.95 | -0.16 (-0.61%) | 10,638,723 |
| 22 Feb 2022 | CNY | 26.06 | 26.32 | 24.86 | 26.11 | 26.11 | -0.05 (-0.19%) | 15,873,934 |
| 21 Feb 2022 | CNY | 25.3 | 26.76 | 25.08 | 26.16 | 26.16 | +1.15 (+4.60%) | 18,346,568 |
| 18 Feb 2022 | CNY | 23.75 | 25.15 | 23.61 | 25.01 | 25.01 | +1.27 (+5.35%) | 15,395,661 |
| 17 Feb 2022 | CNY | 22.95 | 23.92 | 22.75 | 23.74 | 23.74 | +0.79 (+3.44%) | 10,594,057 |
| 16 Feb 2022 | CNY | 23.2 | 23.45 | 22.75 | 22.95 | 22.95 | -0.19 (-0.82%) | 8,401,757 |
| 15 Feb 2022 | CNY | 23 | 23.8 | 22.71 | 23.14 | 23.14 | +0.15 (+0.65%) | 14,795,791 |
| 14 Feb 2022 | CNY | 21.52 | 23 | 21.27 | 22.99 | 22.99 | +1.02 (+4.64%) | 17,875,729 |
| 11 Feb 2022 | CNY | 21.64 | 22.5 | 20.63 | 21.97 | 21.97 | +0.04 (+0.18%) | 17,003,700 |
| 10 Feb 2022 | CNY | 21.71 | 22.11 | 21.42 | 21.93 | 21.93 | -0.12 (-0.54%) | 9,512,702 |
| 9 Feb 2022 | CNY | 20.56 | 22.18 | 20.47 | 22.05 | 22.05 | +1.39 (+6.73%) | 14,723,752 |
| 8 Feb 2022 | CNY | 20.57 | 20.68 | 20.03 | 20.66 | 20.66 | +0.27 (+1.32%) | 6,578,269 |
| 7 Feb 2022 | CNY | 21.01 | 21.28 | 20.3 | 20.39 | 20.39 | -0.28 (-1.35%) | 7,439,182 |
| 28 Jan 2022 | CNY | 20.31 | 21.07 | 20 | 20.67 | 20.67 | +0.5 (+2.48%) | 7,185,715 |
| 27 Jan 2022 | CNY | 21.3 | 21.45 | 20.11 | 20.17 | 20.17 | -1.22 (-5.70%) | 8,487,315 |
| 26 Jan 2022 | CNY | 21.64 | 21.89 | 20.85 | 21.39 | 21.39 | -0.05 (-0.23%) | 7,510,538 |
| 25 Jan 2022 | CNY | 22.13 | 22.78 | 21.42 | 21.44 | 21.44 | -0.82 (-3.68%) | 7,651,288 |
| 24 Jan 2022 | CNY | 21.93 | 22.55 | 21.5 | 22.26 | 22.26 | +0.33 (+1.50%) | 7,573,363 |
| 21 Jan 2022 | CNY | 22.3 | 22.65 | 21.7 | 21.93 | 21.93 | -0.34 (-1.53%) | 7,925,829 |
| 20 Jan 2022 | CNY | 22.61 | 22.8 | 22.1 | 22.27 | 22.27 | -0.52 (-2.28%) | 9,265,530 |
| 19 Jan 2022 | CNY | 22.64 | 23.38 | 22.4 | 22.79 | 22.79 | +0.09 (+0.40%) | 12,260,329 |
| 18 Jan 2022 | CNY | 22.2 | 23.12 | 22.11 | 22.7 | 22.7 | +0.3 (+1.34%) | 12,304,457 |
| 17 Jan 2022 | CNY | 21.8 | 22.83 | 21.4 | 22.4 | 22.4 | +1.44 (+6.87%) | 21,108,077 |
| 14 Jan 2022 | CNY | 20.51 | 21.29 | 20.51 | 20.96 | 20.96 | +0.21 (+1.01%) | 7,069,685 |
| 13 Jan 2022 | CNY | 21.38 | 21.45 | 20.75 | 20.75 | 20.75 | -0.45 (-2.12%) | 8,062,695 |
| 12 Jan 2022 | CNY | 21.4 | 21.4 | 20.86 | 21.2 | 21.2 | +0.02 (+0.09%) | 9,664,430 |
| 11 Jan 2022 | CNY | 21.82 | 21.88 | 21.07 | 21.18 | 21.18 | -0.55 (-2.53%) | 7,434,284 |
| 10 Jan 2022 | CNY | 21.67 | 22.28 | 21.21 | 21.73 | 21.73 | +0.06 (+0.28%) | 8,134,515 |
