| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2022 | CNY | 26.0231 | 26.3539 | 25.2308 | 25.3462 | 25.3462 | -0.669 (-2.57%) | 2,943,669 |
| 25 Feb 2022 | CNY | 26.2077 | 27.0385 | 25.9923 | 26.0154 | 26.0154 | -0.085 (-0.32%) | 2,230,137 |
| 24 Feb 2022 | CNY | 26.8462 | 27.1385 | 25.9077 | 26.1 | 26.1 | -0.869 (-3.22%) | 2,987,982 |
| 23 Feb 2022 | CNY | 26.2615 | 27.1923 | 25.4923 | 26.9692 | 26.9692 | +1.492 (+5.86%) | 5,003,817 |
| 22 Feb 2022 | CNY | 24.6539 | 25.6308 | 23.6692 | 25.4769 | 25.4769 | +0.415 (+1.66%) | 5,204,845 |
| 21 Feb 2022 | CNY | 26.2385 | 26.2385 | 24.4615 | 25.0615 | 25.0615 | -1.362 (-5.15%) | 5,561,897 |
| 18 Feb 2022 | CNY | 26.0385 | 26.6154 | 25.6 | 26.4231 | 26.4231 | +0.215 (+0.82%) | 1,943,887 |
| 17 Feb 2022 | CNY | 27.3077 | 27.5385 | 26.1154 | 26.2077 | 26.2077 | -1.246 (-4.54%) | 2,890,702 |
| 16 Feb 2022 | CNY | 26.6769 | 27.8539 | 25.7769 | 27.4539 | 27.4539 | +1.585 (+6.13%) | 3,172,949 |
| 15 Feb 2022 | CNY | 26.0385 | 26.1231 | 25.1539 | 25.8692 | 25.8692 | +0.415 (+1.63%) | 1,888,008 |
| 14 Feb 2022 | CNY | 26.1923 | 26.6769 | 25.2769 | 25.4539 | 25.4539 | -0.746 (-2.85%) | 2,706,545 |
| 11 Feb 2022 | CNY | 26.7615 | 26.9385 | 26 | 26.2 | 26.2 | -0.646 (-2.41%) | 2,389,892 |
| 10 Feb 2022 | CNY | 26.9231 | 27.2308 | 26.3846 | 26.8462 | 26.8462 | +0.008 (+0.03%) | 2,412,803 |
| 9 Feb 2022 | CNY | 26.7846 | 27.0769 | 26.1 | 26.8385 | 26.8385 | +0.3 (+1.13%) | 1,337,700 |
| 8 Feb 2022 | CNY | 25.7615 | 26.8077 | 25.4308 | 26.5385 | 26.5385 | +0.777 (+3.02%) | 2,400,245 |
| 7 Feb 2022 | CNY | 25.7769 | 26.2154 | 25.1846 | 25.7615 | 25.7615 | +0.361 (+1.42%) | 1,998,685 |
| 28 Jan 2022 | CNY | 24.8308 | 26.1308 | 24.3308 | 25.4 | 25.4 | +0.446 (+1.79%) | 3,560,134 |
| 27 Jan 2022 | CNY | 24.6231 | 25.5769 | 24.5385 | 24.9539 | 24.9539 | -0.031 (-0.12%) | 2,012,348 |
| 26 Jan 2022 | CNY | 24.9077 | 25.1154 | 23.6231 | 24.9846 | 24.9846 | +0.546 (+2.23%) | 2,132,825 |
| 25 Jan 2022 | CNY | 25.5 | 25.6692 | 24.3769 | 24.4385 | 24.4385 | -0.469 (-1.88%) | 1,772,473 |
| 24 Jan 2022 | CNY | 24.2539 | 25.3539 | 23.6923 | 24.9077 | 24.9077 | +0.669 (+2.76%) | 1,624,729 |
| 21 Jan 2022 | CNY | 24 | 24.6077 | 23.4692 | 24.2385 | 24.2385 | +0.238 (+0.99%) | 2,586,665 |
| 20 Jan 2022 | CNY | 26.1615 | 26.3077 | 23.8077 | 24 | 24 | -1.631 (-6.36%) | 4,318,025 |
| 19 Jan 2022 | CNY | 26.4 | 26.7615 | 25.2385 | 25.6308 | 25.6308 | -0.515 (-1.97%) | 1,463,983 |
| 18 Jan 2022 | CNY | 27.3 | 27.3 | 26.0769 | 26.1462 | 26.1462 | -0.623 (-2.33%) | 2,580,580 |
| 17 Jan 2022 | CNY | 26.9308 | 27.7692 | 26.7 | 26.7692 | 26.7692 | -0.492 (-1.81%) | 1,497,980 |
| 14 Jan 2022 | CNY | 27.2 | 27.9231 | 26.9308 | 27.2615 | 27.2615 | -0.131 (-0.48%) | 1,339,995 |
| 13 Jan 2022 | CNY | 28.1539 | 28.1539 | 27.1846 | 27.3923 | 27.3923 | -0.685 (-2.44%) | 1,327,680 |
| 12 Jan 2022 | CNY | 26.3462 | 28.5154 | 26.2231 | 28.0769 | 28.0769 | +1.923 (+7.35%) | 3,112,513 |
| 11 Jan 2022 | CNY | 26.5 | 27.1462 | 26.0077 | 26.1539 | 26.1539 | -0.377 (-1.42%) | 1,083,473 |
