| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Feb 2022 | CNY | 28.5692 | 29.2077 | 28.1539 | 28.3615 | 28.3615 | -0.146 (-0.51%) | 12,322,014 |
| 24 Feb 2022 | CNY | 30.0615 | 30.2615 | 27.7308 | 28.5077 | 28.5077 | -2.261 (-7.35%) | 23,644,103 |
| 23 Feb 2022 | CNY | 30.0769 | 32.6923 | 29.2462 | 30.7692 | 30.7692 | -0.669 (-2.13%) | 27,111,406 |
| 22 Feb 2022 | CNY | 29.9923 | 32.6846 | 28.7154 | 31.4385 | 31.4385 | +1.331 (+4.42%) | 36,844,571 |
| 21 Feb 2022 | CNY | 29.3154 | 30.1077 | 28.7077 | 30.1077 | 30.1077 | +2.739 (+10.01%) | 28,775,744 |
| 18 Feb 2022 | CNY | 27.7 | 28.7539 | 26.9308 | 27.3692 | 27.3692 | +1.231 (+4.71%) | 24,752,176 |
| 17 Feb 2022 | CNY | 24.6692 | 26.8154 | 24.3692 | 26.1385 | 26.1385 | +1.762 (+7.23%) | 19,162,176 |
| 16 Feb 2022 | CNY | 24.1308 | 26.0846 | 23.4385 | 24.3769 | 24.3769 | +0.492 (+2.06%) | 12,196,681 |
| 15 Feb 2022 | CNY | 23.0846 | 23.9846 | 22.4 | 23.8846 | 23.8846 | +0.808 (+3.50%) | 7,843,342 |
| 14 Feb 2022 | CNY | 22.9769 | 23.9615 | 22.8231 | 23.0769 | 23.0769 | -0.215 (-0.92%) | 6,108,471 |
| 11 Feb 2022 | CNY | 24.0615 | 24.1923 | 23.1539 | 23.2923 | 23.2923 | -0.846 (-3.51%) | 3,782,829 |
| 10 Feb 2022 | CNY | 24.8385 | 24.8539 | 23.7692 | 24.1385 | 24.1385 | -0.7 (-2.82%) | 4,766,907 |
| 9 Feb 2022 | CNY | 24.3846 | 24.8923 | 23.5846 | 24.8385 | 24.8385 | +0.331 (+1.35%) | 5,571,308 |
| 8 Feb 2022 | CNY | 24.7231 | 24.7231 | 23.7923 | 24.5077 | 24.5077 | -0.254 (-1.02%) | 5,958,544 |
| 7 Feb 2022 | CNY | 25.4231 | 25.9231 | 24.6 | 24.7615 | 24.7615 | -0.377 (-1.50%) | 5,713,666 |
| 28 Jan 2022 | CNY | 26.5846 | 26.7692 | 24.9231 | 25.1385 | 25.1385 | -0.946 (-3.63%) | 5,562,199 |
| 27 Jan 2022 | CNY | 28.1462 | 28.2692 | 25.9615 | 26.0846 | 26.0846 | -1.985 (-7.07%) | 8,300,760 |
| 26 Jan 2022 | CNY | 27.3077 | 28.5385 | 27.3077 | 28.0692 | 28.0692 | +0.862 (+3.17%) | 6,060,646 |
| 25 Jan 2022 | CNY | 28.5308 | 29.0539 | 27.1539 | 27.2077 | 27.2077 | -1.469 (-5.12%) | 4,303,383 |
| 24 Jan 2022 | CNY | 28 | 29.1539 | 27.7154 | 28.6769 | 28.6769 | +0.962 (+3.47%) | 5,182,645 |
| 21 Jan 2022 | CNY | 28.0846 | 29.2 | 27.6154 | 27.7154 | 27.7154 | -0.631 (-2.23%) | 5,614,662 |
| 20 Jan 2022 | CNY | 29.5231 | 29.9615 | 28.2308 | 28.3462 | 28.3462 | -1.208 (-4.09%) | 5,971,544 |
| 19 Jan 2022 | CNY | 30.3231 | 30.3231 | 28.7462 | 29.5539 | 29.5539 | -0.315 (-1.06%) | 7,495,553 |
| 18 Jan 2022 | CNY | 28.7692 | 30.4615 | 28.0385 | 29.8692 | 29.8692 | +1.423 (+5.00%) | 12,516,475 |
| 17 Jan 2022 | CNY | 26.6846 | 28.9385 | 26.5385 | 28.4462 | 28.4462 | +1.639 (+6.11%) | 11,884,143 |
| 14 Jan 2022 | CNY | 26.2615 | 27.0539 | 25.8154 | 26.8077 | 26.8077 | +0.577 (+2.20%) | 8,324,782 |
| 13 Jan 2022 | CNY | 27.3154 | 27.4539 | 26.0923 | 26.2308 | 26.2308 | -1.231 (-4.48%) | 8,141,478 |
| 12 Jan 2022 | CNY | 26.9231 | 27.5385 | 26.7769 | 27.4615 | 27.4615 | +0.9 (+3.39%) | 7,773,977 |
| 11 Jan 2022 | CNY | 28.0769 | 28.1231 | 26.2154 | 26.5615 | 26.5615 | -1.377 (-4.93%) | 12,903,846 |
| 10 Jan 2022 | CNY | 28.3692 | 28.6846 | 27.5923 | 27.9385 | 27.9385 | -0.677 (-2.37%) | 7,679,647 |
