| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2022 | CNY | 23.02 | 23.62 | 22.67 | 23.41 | 23.41 | +0.56 (+2.45%) | 5,655,128 |
| 25 Feb 2022 | CNY | 22.3 | 23.33 | 22.1 | 22.85 | 22.85 | +0.79 (+3.58%) | 8,601,868 |
| 24 Feb 2022 | CNY | 22.27 | 23.1 | 21.7 | 22.06 | 22.06 | -0.23 (-1.03%) | 5,918,426 |
| 23 Feb 2022 | CNY | 21.95 | 22.45 | 21.95 | 22.29 | 22.29 | +0.39 (+1.78%) | 4,554,859 |
| 22 Feb 2022 | CNY | 22.22 | 22.54 | 21.73 | 21.9 | 21.9 | -0.68 (-3.01%) | 5,239,363 |
| 21 Feb 2022 | CNY | 22.38 | 22.67 | 22.18 | 22.58 | 22.58 | +0.1 (+0.44%) | 2,894,455 |
| 18 Feb 2022 | CNY | 22.67 | 22.67 | 21.57 | 22.48 | 22.48 | -0.33 (-1.45%) | 5,625,593 |
| 17 Feb 2022 | CNY | 22.51 | 23.79 | 22.48 | 22.81 | 22.81 | -0.15 (-0.65%) | 6,777,969 |
| 16 Feb 2022 | CNY | 22.4 | 23.69 | 22.4 | 22.96 | 22.96 | +0.53 (+2.36%) | 6,619,145 |
| 15 Feb 2022 | CNY | 22.72 | 23.03 | 22.1 | 22.43 | 22.43 | -0.19 (-0.84%) | 4,904,186 |
| 14 Feb 2022 | CNY | 23.65 | 23.65 | 22.3 | 22.62 | 22.62 | -1.21 (-5.08%) | 8,055,831 |
| 11 Feb 2022 | CNY | 24.1 | 24.68 | 23.81 | 23.83 | 23.83 | -0.56 (-2.30%) | 5,321,859 |
| 10 Feb 2022 | CNY | 23.65 | 24.41 | 23.51 | 24.39 | 24.39 | +0.69 (+2.91%) | 6,015,420 |
| 9 Feb 2022 | CNY | 23.05 | 23.96 | 22.65 | 23.7 | 23.7 | +0.53 (+2.29%) | 4,464,715 |
| 8 Feb 2022 | CNY | 24.05 | 24.12 | 22.48 | 23.17 | 23.17 | -0.85 (-3.54%) | 5,313,786 |
| 7 Feb 2022 | CNY | 22.66 | 24.25 | 22.66 | 24.02 | 24.02 | +1.77 (+7.96%) | 5,259,824 |
| 28 Jan 2022 | CNY | 22.98 | 23.17 | 21.96 | 22.25 | 22.25 | -0.4 (-1.77%) | 3,762,722 |
| 27 Jan 2022 | CNY | 23.3 | 23.77 | 22.63 | 22.65 | 22.65 | -0.56 (-2.41%) | 4,461,760 |
| 26 Jan 2022 | CNY | 23.15 | 23.39 | 22.32 | 23.21 | 23.21 | +0.25 (+1.09%) | 3,747,600 |
| 25 Jan 2022 | CNY | 23 | 24.13 | 22.86 | 22.96 | 22.96 | -0.22 (-0.95%) | 5,636,977 |
| 24 Jan 2022 | CNY | 21.99 | 23.28 | 21.8 | 23.18 | 23.18 | +1.06 (+4.79%) | 3,840,764 |
| 21 Jan 2022 | CNY | 23.08 | 23.5 | 21.97 | 22.12 | 22.12 | -1.01 (-4.37%) | 5,222,606 |
| 20 Jan 2022 | CNY | 23.5 | 23.96 | 23.08 | 23.13 | 23.13 | -0.37 (-1.57%) | 4,479,917 |
| 19 Jan 2022 | CNY | 24.06 | 24.35 | 23.12 | 23.5 | 23.5 | -0.87 (-3.57%) | 5,175,877 |
| 18 Jan 2022 | CNY | 24.93 | 25.78 | 24.1 | 24.37 | 24.37 | -0.77 (-3.06%) | 6,458,288 |
| 17 Jan 2022 | CNY | 25.8 | 25.8 | 24.8 | 25.14 | 25.14 | -0.31 (-1.22%) | 6,377,331 |
| 14 Jan 2022 | CNY | 23.78 | 25.52 | 23.48 | 25.45 | 25.45 | +1.4 (+5.82%) | 9,315,327 |
| 13 Jan 2022 | CNY | 25.21 | 25.21 | 23.87 | 24.05 | 24.05 | -1.34 (-5.28%) | 9,023,531 |
| 12 Jan 2022 | CNY | 24.48 | 25.5 | 24.39 | 25.39 | 25.39 | +2.16 (+9.30%) | 12,116,316 |
| 11 Jan 2022 | CNY | 24.21 | 24.41 | 23.16 | 23.23 | 23.23 | -1.02 (-4.21%) | 5,193,735 |
