| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2022 | CNY | 25.85 | 25.88 | 25.21 | 25.6 | 25.6 | -0.05 (-0.19%) | 3,166,079 |
| 25 Feb 2022 | CNY | 25.53 | 25.96 | 25.4 | 25.65 | 25.65 | +0.25 (+0.98%) | 3,507,399 |
| 24 Feb 2022 | CNY | 26.26 | 26.35 | 24.96 | 25.4 | 25.4 | -0.93 (-3.53%) | 6,878,874 |
| 23 Feb 2022 | CNY | 26.26 | 26.65 | 26.1 | 26.33 | 26.33 | -0.17 (-0.64%) | 3,727,363 |
| 22 Feb 2022 | CNY | 26.5 | 26.84 | 25.8 | 26.5 | 26.5 | +0.16 (+0.61%) | 3,929,578 |
| 21 Feb 2022 | CNY | 26.18 | 26.44 | 25.79 | 26.34 | 26.34 | +0.26 (+1.00%) | 3,395,526 |
| 18 Feb 2022 | CNY | 25.24 | 26.48 | 25.08 | 26.08 | 26.08 | +0.83 (+3.29%) | 7,086,300 |
| 17 Feb 2022 | CNY | 24.82 | 25.77 | 24.8 | 25.25 | 25.25 | +0.14 (+0.56%) | 3,155,414 |
| 16 Feb 2022 | CNY | 25.18 | 25.19 | 24.78 | 25.11 | 25.11 | +0.1 (+0.40%) | 2,793,200 |
| 15 Feb 2022 | CNY | 26.1 | 26.1 | 24.6 | 25.01 | 25.01 | -0.29 (-1.15%) | 6,754,821 |
| 14 Feb 2022 | CNY | 23.98 | 25.58 | 23.98 | 25.3 | 25.3 | +1.35 (+5.64%) | 6,025,025 |
| 11 Feb 2022 | CNY | 23.57 | 24.39 | 23.03 | 23.95 | 23.95 | +0.36 (+1.53%) | 4,613,736 |
| 10 Feb 2022 | CNY | 23.6 | 24.25 | 23.21 | 23.59 | 23.59 | 0.0 (0.0%) | 4,553,479 |
| 9 Feb 2022 | CNY | 23.64 | 24.33 | 22.48 | 23.59 | 23.59 | -0.71 (-2.92%) | 7,137,000 |
| 8 Feb 2022 | CNY | 25 | 25.4 | 23.56 | 24.3 | 24.3 | -0.82 (-3.26%) | 5,145,400 |
| 7 Feb 2022 | CNY | 25.46 | 25.66 | 24.46 | 25.12 | 25.12 | -0.27 (-1.06%) | 3,718,325 |
| 28 Jan 2022 | CNY | 25.49 | 25.62 | 24.22 | 25.39 | 25.39 | +1.01 (+4.14%) | 7,246,347 |
| 27 Jan 2022 | CNY | 25.52 | 26.37 | 24.35 | 24.38 | 24.38 | -1.32 (-5.14%) | 6,821,533 |
| 26 Jan 2022 | CNY | 26.37 | 26.69 | 25.25 | 25.7 | 25.7 | -0.58 (-2.21%) | 6,269,136 |
| 25 Jan 2022 | CNY | 26.05 | 27.85 | 26.01 | 26.28 | 26.28 | -0.05 (-0.19%) | 8,562,900 |
| 24 Jan 2022 | CNY | 26 | 26.59 | 25.85 | 26.33 | 26.33 | +0.12 (+0.46%) | 3,047,173 |
| 21 Jan 2022 | CNY | 25.35 | 26.95 | 25 | 26.21 | 26.21 | +0.92 (+3.64%) | 7,627,400 |
| 20 Jan 2022 | CNY | 27 | 27.05 | 25.2 | 25.29 | 25.29 | -1.51 (-5.63%) | 6,160,697 |
| 19 Jan 2022 | CNY | 27.01 | 27.49 | 26.77 | 26.8 | 26.8 | -0.53 (-1.94%) | 2,856,512 |
| 18 Jan 2022 | CNY | 27.26 | 27.81 | 27.07 | 27.33 | 27.33 | -0.33 (-1.19%) | 4,169,986 |
| 17 Jan 2022 | CNY | 28.15 | 28.3 | 27.29 | 27.66 | 27.66 | -0.47 (-1.67%) | 4,997,117 |
| 14 Jan 2022 | CNY | 27.31 | 28.68 | 26.91 | 28.13 | 28.13 | +0.83 (+3.04%) | 5,344,300 |
| 13 Jan 2022 | CNY | 27.21 | 27.4 | 26.8 | 27.3 | 27.3 | +0.07 (+0.26%) | 3,720,409 |
| 12 Jan 2022 | CNY | 25.73 | 27.53 | 25.71 | 27.23 | 27.23 | +1.31 (+5.05%) | 10,365,900 |
| 11 Jan 2022 | CNY | 25.5 | 26.06 | 24.44 | 25.92 | 25.92 | +0.55 (+2.17%) | 10,277,150 |
