| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Feb 2022 | CNY | 24.5 | 24.94 | 24.5 | 24.7 | 24.7 | +0.17 (+0.69%) | 1,228,730 |
| 24 Feb 2022 | CNY | 24.74 | 24.98 | 24.04 | 24.53 | 24.53 | -0.06 (-0.24%) | 2,037,895 |
| 23 Feb 2022 | CNY | 24.3 | 24.67 | 24.1 | 24.59 | 24.59 | +0.4 (+1.65%) | 1,688,320 |
| 22 Feb 2022 | CNY | 24.34 | 24.46 | 23.82 | 24.19 | 24.19 | -0.05 (-0.21%) | 1,419,687 |
| 21 Feb 2022 | CNY | 23.74 | 24.32 | 23.53 | 24.24 | 24.24 | +0.55 (+2.32%) | 1,137,601 |
| 18 Feb 2022 | CNY | 23.44 | 23.75 | 23.26 | 23.69 | 23.69 | +0.01 (+0.04%) | 910,759 |
| 17 Feb 2022 | CNY | 24.11 | 24.19 | 23.2 | 23.68 | 23.68 | -0.52 (-2.15%) | 2,096,612 |
| 16 Feb 2022 | CNY | 24.46 | 24.46 | 24.05 | 24.2 | 24.2 | -0.05 (-0.21%) | 1,298,592 |
| 15 Feb 2022 | CNY | 24.22 | 24.25 | 23.56 | 24.25 | 24.25 | +0.38 (+1.59%) | 1,306,976 |
| 14 Feb 2022 | CNY | 23.35 | 24.39 | 23.07 | 23.87 | 23.87 | +0.33 (+1.40%) | 1,935,768 |
| 11 Feb 2022 | CNY | 24.12 | 24.18 | 23.42 | 23.54 | 23.54 | -0.58 (-2.40%) | 2,095,389 |
| 10 Feb 2022 | CNY | 24.89 | 24.89 | 24.07 | 24.12 | 24.12 | -0.73 (-2.94%) | 2,880,163 |
| 9 Feb 2022 | CNY | 24.8 | 24.97 | 24.5 | 24.85 | 24.85 | +0.05 (+0.20%) | 2,177,983 |
| 8 Feb 2022 | CNY | 24.49 | 24.96 | 24.33 | 24.8 | 24.8 | +0.65 (+2.69%) | 2,627,578 |
| 7 Feb 2022 | CNY | 24.22 | 24.78 | 24.03 | 24.15 | 24.15 | +0.17 (+0.71%) | 2,434,003 |
| 28 Jan 2022 | CNY | 23.67 | 24.2 | 23.24 | 23.98 | 23.98 | +0.31 (+1.31%) | 2,137,328 |
| 27 Jan 2022 | CNY | 23.52 | 23.78 | 23.13 | 23.67 | 23.67 | -0.03 (-0.13%) | 1,901,851 |
| 26 Jan 2022 | CNY | 23.35 | 23.86 | 23.32 | 23.7 | 23.7 | +0.24 (+1.02%) | 1,200,207 |
| 25 Jan 2022 | CNY | 23.43 | 24.07 | 23.4 | 23.46 | 23.46 | -0.13 (-0.55%) | 1,653,759 |
| 24 Jan 2022 | CNY | 23.5 | 23.69 | 23.1 | 23.59 | 23.59 | +0.24 (+1.03%) | 1,031,752 |
| 21 Jan 2022 | CNY | 23.41 | 23.55 | 22.99 | 23.35 | 23.35 | -0.12 (-0.51%) | 1,656,808 |
| 20 Jan 2022 | CNY | 24.54 | 24.63 | 22.88 | 23.47 | 23.47 | -1.04 (-4.24%) | 4,123,743 |
| 19 Jan 2022 | CNY | 24.36 | 24.68 | 24.17 | 24.51 | 24.51 | +0.18 (+0.74%) | 1,514,160 |
| 18 Jan 2022 | CNY | 24.32 | 24.7 | 24 | 24.33 | 24.33 | +0.01 (+0.04%) | 1,839,924 |
| 17 Jan 2022 | CNY | 24 | 24.72 | 24 | 24.32 | 24.32 | +0.32 (+1.33%) | 2,251,728 |
| 14 Jan 2022 | CNY | 24.35 | 24.49 | 23.97 | 24 | 24 | -0.36 (-1.48%) | 2,113,081 |
| 13 Jan 2022 | CNY | 25.15 | 25.25 | 24.2 | 24.36 | 24.36 | -0.77 (-3.06%) | 2,393,928 |
| 12 Jan 2022 | CNY | 24.73 | 25.35 | 24.1 | 25.13 | 25.13 | +0.52 (+2.11%) | 3,877,173 |
| 11 Jan 2022 | CNY | 25.46 | 25.65 | 24.49 | 24.61 | 24.61 | -0.79 (-3.11%) | 2,400,172 |
| 10 Jan 2022 | CNY | 25.28 | 25.9 | 25.15 | 25.4 | 25.4 | -0.02 (-0.08%) | 1,901,185 |
