| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2022 | CNY | 26.1357 | 26.3929 | 25.4143 | 25.6214 | 25.6214 | -0.514 (-1.97%) | 932,611 |
| 25 Feb 2022 | CNY | 26.0714 | 26.3857 | 25.8643 | 26.1357 | 26.1357 | +0.064 (+0.25%) | 1,273,405 |
| 24 Feb 2022 | CNY | 26.7214 | 26.8429 | 25.6786 | 26.0714 | 26.0714 | -0.622 (-2.33%) | 1,416,066 |
| 23 Feb 2022 | CNY | 26.9571 | 27.0429 | 26.4357 | 26.6929 | 26.6929 | -0.457 (-1.68%) | 1,060,640 |
| 22 Feb 2022 | CNY | 27.4571 | 27.5357 | 26.8143 | 27.15 | 27.15 | -0.307 (-1.12%) | 1,137,885 |
| 21 Feb 2022 | CNY | 27.4 | 27.7143 | 27.2429 | 27.4571 | 27.4571 | +0.2 (+0.73%) | 1,203,020 |
| 18 Feb 2022 | CNY | 27.1143 | 27.4429 | 26.7143 | 27.2571 | 27.2571 | +0.107 (+0.39%) | 1,024,520 |
| 17 Feb 2022 | CNY | 27.6357 | 27.7071 | 27.0214 | 27.15 | 27.15 | -0.371 (-1.35%) | 1,077,510 |
| 16 Feb 2022 | CNY | 26.5214 | 27.6286 | 26.5071 | 27.5214 | 27.5214 | +1 (+3.77%) | 1,990,730 |
| 15 Feb 2022 | CNY | 26.3071 | 27.2143 | 26.0929 | 26.5214 | 26.5214 | +0.107 (+0.41%) | 1,532,160 |
| 14 Feb 2022 | CNY | 26.0714 | 26.8357 | 25.9643 | 26.4143 | 26.4143 | -0.1 (-0.38%) | 929,495 |
| 11 Feb 2022 | CNY | 26.6214 | 27.2143 | 26.25 | 26.5143 | 26.5143 | +0.129 (+0.49%) | 1,521,870 |
| 10 Feb 2022 | CNY | 26.3786 | 26.5143 | 25.8071 | 26.3857 | 26.3857 | -0.071 (-0.27%) | 1,075,165 |
| 9 Feb 2022 | CNY | 26.1071 | 26.95 | 25.8571 | 26.4571 | 26.4571 | +0.6 (+2.32%) | 1,267,210 |
| 8 Feb 2022 | CNY | 26.75 | 26.7643 | 25.6 | 25.8571 | 25.8571 | -0.771 (-2.90%) | 1,435,478 |
| 7 Feb 2022 | CNY | 25.3857 | 26.7429 | 25.3857 | 26.6286 | 26.6286 | +1.479 (+5.88%) | 2,058,323 |
| 28 Jan 2022 | CNY | 24.5 | 25.4143 | 24.3214 | 25.15 | 25.15 | +0.807 (+3.32%) | 1,591,339 |
| 27 Jan 2022 | CNY | 25.25 | 25.5571 | 23.9857 | 24.3429 | 24.3429 | -1.107 (-4.35%) | 1,819,405 |
| 26 Jan 2022 | CNY | 25.8357 | 25.8429 | 25.2143 | 25.45 | 25.45 | -0.121 (-0.47%) | 1,012,900 |
| 25 Jan 2022 | CNY | 26.6429 | 26.7857 | 25.4357 | 25.5714 | 25.5714 | -1.257 (-4.69%) | 2,483,860 |
| 24 Jan 2022 | CNY | 25.4786 | 26.9643 | 25.3857 | 26.8286 | 26.8286 | +1.329 (+5.21%) | 2,676,738 |
| 21 Jan 2022 | CNY | 25.8643 | 25.8643 | 25.2929 | 25.5 | 25.5 | -0.35 (-1.35%) | 1,160,215 |
| 20 Jan 2022 | CNY | 25.2143 | 26.4286 | 25.1071 | 25.85 | 25.85 | +0.636 (+2.52%) | 1,996,890 |
| 19 Jan 2022 | CNY | 25.4857 | 26.6643 | 25.0929 | 25.2143 | 25.2143 | -0.236 (-0.93%) | 1,746,430 |
| 18 Jan 2022 | CNY | 25.9143 | 26.4 | 25.1857 | 25.45 | 25.45 | -0.486 (-1.87%) | 1,563,849 |
| 17 Jan 2022 | CNY | 25.5786 | 26.1643 | 25.3714 | 25.9357 | 25.9357 | +0.507 (+1.99%) | 1,269,436 |
| 14 Jan 2022 | CNY | 25.5643 | 25.7143 | 24.9286 | 25.4286 | 25.4286 | -0.293 (-1.14%) | 1,256,221 |
| 13 Jan 2022 | CNY | 25.7286 | 26.4 | 25.2929 | 25.7214 | 25.7214 | -0.043 (-0.17%) | 1,390,970 |
| 12 Jan 2022 | CNY | 26.2857 | 26.2857 | 25.65 | 25.7643 | 25.7643 | -0.521 (-1.98%) | 1,049,090 |
| 11 Jan 2022 | CNY | 26.7429 | 26.7786 | 26.0929 | 26.2857 | 26.2857 | -0.179 (-0.67%) | 1,175,020 |
