| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Feb 2022 | CNY | 23.16 | 23.16 | 22.6 | 22.96 | 22.96 | -0.31 (-1.33%) | 2,310,282 |
| 17 Feb 2022 | CNY | 23.46 | 23.68 | 23.15 | 23.27 | 23.27 | -0.29 (-1.23%) | 2,183,369 |
| 16 Feb 2022 | CNY | 23.16 | 23.6 | 23.08 | 23.56 | 23.56 | +0.52 (+2.26%) | 4,938,544 |
| 15 Feb 2022 | CNY | 22.98 | 23.29 | 22.5 | 23.04 | 23.04 | +0.07 (+0.30%) | 3,523,537 |
| 14 Feb 2022 | CNY | 24 | 24.18 | 22.8 | 22.97 | 22.97 | -1.08 (-4.49%) | 4,315,088 |
| 11 Feb 2022 | CNY | 24.95 | 24.95 | 24.01 | 24.05 | 24.05 | -0.82 (-3.30%) | 3,340,290 |
| 10 Feb 2022 | CNY | 25.41 | 25.41 | 24.83 | 24.87 | 24.87 | -0.49 (-1.93%) | 2,235,707 |
| 9 Feb 2022 | CNY | 25.47 | 25.5 | 25.07 | 25.36 | 25.36 | -0.14 (-0.55%) | 1,014,890 |
| 8 Feb 2022 | CNY | 25.21 | 25.59 | 24.89 | 25.5 | 25.5 | +0.29 (+1.15%) | 1,008,505 |
| 7 Feb 2022 | CNY | 25.68 | 25.86 | 25.02 | 25.21 | 25.21 | +0.07 (+0.28%) | 1,165,085 |
| 28 Jan 2022 | CNY | 24.6 | 25.51 | 24.12 | 25.14 | 25.14 | +0.48 (+1.95%) | 1,948,576 |
| 27 Jan 2022 | CNY | 25.55 | 25.95 | 24.55 | 24.66 | 24.66 | -1.03 (-4.01%) | 2,577,599 |
| 26 Jan 2022 | CNY | 25.6 | 26.1 | 25.43 | 25.69 | 25.69 | +0.09 (+0.35%) | 1,421,895 |
| 25 Jan 2022 | CNY | 26.07 | 26.65 | 25.41 | 25.6 | 25.6 | -0.25 (-0.97%) | 2,389,520 |
| 24 Jan 2022 | CNY | 25.94 | 26.3 | 25.58 | 25.85 | 25.85 | -0.15 (-0.58%) | 1,529,879 |
| 21 Jan 2022 | CNY | 26.3 | 26.74 | 25.71 | 26 | 26 | -0.27 (-1.03%) | 2,090,790 |
| 20 Jan 2022 | CNY | 27.15 | 27.4 | 26.22 | 26.27 | 26.27 | -1.02 (-3.74%) | 2,632,418 |
| 19 Jan 2022 | CNY | 27.31 | 27.76 | 26.9 | 27.29 | 27.29 | -0.12 (-0.44%) | 2,074,225 |
| 18 Jan 2022 | CNY | 26.88 | 27.75 | 26.72 | 27.41 | 27.41 | +0.57 (+2.12%) | 3,148,819 |
| 17 Jan 2022 | CNY | 27.02 | 27.28 | 26.07 | 26.84 | 26.84 | -0.48 (-1.76%) | 3,585,145 |
| 14 Jan 2022 | CNY | 27.36 | 27.85 | 27.1 | 27.32 | 27.32 | -0.09 (-0.33%) | 2,337,768 |
| 13 Jan 2022 | CNY | 27.43 | 27.61 | 27.11 | 27.41 | 27.41 | +0.07 (+0.26%) | 2,656,071 |
| 12 Jan 2022 | CNY | 26.49 | 28.16 | 26.46 | 27.34 | 27.34 | +0.9 (+3.40%) | 5,463,338 |
| 11 Jan 2022 | CNY | 26.82 | 26.82 | 26.31 | 26.44 | 26.44 | -0.3 (-1.12%) | 2,107,737 |
| 10 Jan 2022 | CNY | 26.01 | 26.75 | 25.5 | 26.74 | 26.74 | +0.62 (+2.37%) | 2,440,981 |
| 7 Jan 2022 | CNY | 26.29 | 26.99 | 26.1 | 26.12 | 26.12 | -0.17 (-0.65%) | 2,918,144 |
| 6 Jan 2022 | CNY | 26 | 26.44 | 25.8 | 26.29 | 26.29 | +0.21 (+0.81%) | 2,553,608 |
| 5 Jan 2022 | CNY | 26.3 | 26.36 | 25.89 | 26.08 | 26.08 | -0.22 (-0.84%) | 2,007,173 |
| 4 Jan 2022 | CNY | 25.88 | 26.33 | 25.81 | 26.3 | 26.3 | +0.43 (+1.66%) | 2,379,107 |
| 31 Dec 2021 | CNY | 25.8 | 25.96 | 25.61 | 25.87 | 25.87 | +0.23 (+0.90%) | 2,097,691 |
