| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2022 | CNY | 22.9 | 24.24 | 21.98 | 23.85 | 23.85 | +1.08 (+4.74%) | 3,064,579 |
| 25 Feb 2022 | CNY | 22.75 | 23.38 | 22.55 | 22.77 | 22.77 | +0.24 (+1.07%) | 1,505,979 |
| 24 Feb 2022 | CNY | 23.22 | 23.8 | 22.13 | 22.53 | 22.53 | -0.6 (-2.59%) | 2,160,600 |
| 23 Feb 2022 | CNY | 22.84 | 23.7 | 22.59 | 23.13 | 23.13 | +0.3 (+1.31%) | 1,775,000 |
| 22 Feb 2022 | CNY | 22.91 | 23.09 | 22.58 | 22.83 | 22.83 | -0.17 (-0.74%) | 1,080,279 |
| 21 Feb 2022 | CNY | 23.01 | 23.18 | 22.87 | 23 | 23 | -0.05 (-0.22%) | 921,479 |
| 18 Feb 2022 | CNY | 22.96 | 23.48 | 22.42 | 23.05 | 23.05 | +0.07 (+0.30%) | 945,400 |
| 17 Feb 2022 | CNY | 22.9 | 23.36 | 22.54 | 22.98 | 22.98 | -0.02 (-0.09%) | 1,574,558 |
| 16 Feb 2022 | CNY | 23.18 | 23.77 | 22.52 | 23 | 23 | -0.19 (-0.82%) | 1,580,279 |
| 15 Feb 2022 | CNY | 22.67 | 23.5 | 22.16 | 23.19 | 23.19 | +0.39 (+1.71%) | 3,158,758 |
| 14 Feb 2022 | CNY | 20.61 | 22.8 | 20.58 | 22.8 | 22.8 | +2.07 (+9.99%) | 2,247,788 |
| 11 Feb 2022 | CNY | 21.16 | 21.35 | 20.7 | 20.73 | 20.73 | -0.62 (-2.90%) | 525,030 |
| 10 Feb 2022 | CNY | 21.47 | 21.48 | 20.92 | 21.35 | 21.35 | +0.05 (+0.23%) | 686,800 |
| 9 Feb 2022 | CNY | 20.85 | 21.37 | 20.8 | 21.3 | 21.3 | +0.45 (+2.16%) | 619,400 |
| 8 Feb 2022 | CNY | 20.31 | 20.87 | 20.31 | 20.85 | 20.85 | +0.43 (+2.11%) | 492,279 |
| 7 Feb 2022 | CNY | 20.61 | 21 | 20 | 20.42 | 20.42 | -0.18 (-0.87%) | 905,779 |
| 28 Jan 2022 | CNY | 20.24 | 20.79 | 20.24 | 20.6 | 20.6 | +0.37 (+1.83%) | 548,000 |
| 27 Jan 2022 | CNY | 20.86 | 21.14 | 20.23 | 20.23 | 20.23 | -0.62 (-2.97%) | 1,092,790 |
| 26 Jan 2022 | CNY | 21 | 21.7 | 20.22 | 20.85 | 20.85 | -0.86 (-3.96%) | 1,744,750 |
| 25 Jan 2022 | CNY | 23.69 | 23.79 | 21.71 | 21.71 | 21.71 | -2.41 (-9.99%) | 2,882,400 |
| 24 Jan 2022 | CNY | 23 | 24.88 | 22.75 | 24.12 | 24.12 | +0.9 (+3.88%) | 4,240,620 |
| 21 Jan 2022 | CNY | 22.21 | 23.22 | 21.96 | 23.22 | 23.22 | +0.96 (+4.31%) | 1,551,700 |
| 20 Jan 2022 | CNY | 23.28 | 23.5 | 22.26 | 22.26 | 22.26 | -1.03 (-4.42%) | 1,122,500 |
| 19 Jan 2022 | CNY | 23.02 | 23.45 | 22.69 | 23.29 | 23.29 | +0.36 (+1.57%) | 619,250 |
| 18 Jan 2022 | CNY | 24.05 | 24.05 | 22.9 | 22.93 | 22.93 | -1.14 (-4.74%) | 1,438,200 |
| 17 Jan 2022 | CNY | 23.5 | 24.46 | 23.1 | 24.07 | 24.07 | +0.82 (+3.53%) | 1,853,200 |
| 14 Jan 2022 | CNY | 22.9 | 23.29 | 22.9 | 23.25 | 23.25 | +0.14 (+0.61%) | 609,820 |
| 13 Jan 2022 | CNY | 23.27 | 23.44 | 23.01 | 23.11 | 23.11 | -0.11 (-0.47%) | 584,520 |
| 12 Jan 2022 | CNY | 22.68 | 23.47 | 22.61 | 23.22 | 23.22 | +0.46 (+2.02%) | 1,097,500 |
| 11 Jan 2022 | CNY | 23.45 | 23.7 | 22.58 | 22.76 | 22.76 | +0.03 (+0.13%) | 754,800 |
