| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2022 | CNY | 27.9429 | 28.2357 | 26.25 | 26.9929 | 26.9929 | +1.136 (+4.39%) | 15,841,890 |
| 25 Feb 2022 | CNY | 24.9143 | 26.4143 | 24.8786 | 25.8571 | 25.8571 | +1.2 (+4.87%) | 13,725,446 |
| 24 Feb 2022 | CNY | 26.2786 | 26.2786 | 23.9357 | 24.6571 | 24.6571 | -1.893 (-7.13%) | 14,680,491 |
| 23 Feb 2022 | CNY | 26.2857 | 26.6 | 25.6 | 26.55 | 26.55 | +0.007 (+0.03%) | 9,534,127 |
| 22 Feb 2022 | CNY | 27.7786 | 27.9071 | 25.95 | 26.5429 | 26.5429 | -1.964 (-6.89%) | 16,995,875 |
| 21 Feb 2022 | CNY | 27.9143 | 29.35 | 27.7286 | 28.5071 | 28.5071 | +0.786 (+2.83%) | 12,377,915 |
| 18 Feb 2022 | CNY | 27.2286 | 27.9571 | 27.1429 | 27.7214 | 27.7214 | +0.2 (+0.73%) | 7,422,146 |
| 17 Feb 2022 | CNY | 27.55 | 28.8571 | 27.2143 | 27.5214 | 27.5214 | -0.736 (-2.60%) | 10,838,461 |
| 16 Feb 2022 | CNY | 29.2857 | 29.6786 | 27.25 | 28.2571 | 28.2571 | -0.243 (-0.85%) | 13,611,187 |
| 15 Feb 2022 | CNY | 29.1429 | 29.2857 | 28.25 | 28.5 | 28.5 | -0.829 (-2.83%) | 12,643,386 |
| 14 Feb 2022 | CNY | 30.2714 | 30.9286 | 28.8786 | 29.3286 | 29.3286 | -2.543 (-7.98%) | 19,122,021 |
| 11 Feb 2022 | CNY | 30.5714 | 32.4857 | 30.0214 | 31.8714 | 31.8714 | +1.207 (+3.94%) | 24,342,154 |
| 10 Feb 2022 | CNY | 31.0714 | 31.9786 | 30.2929 | 30.6643 | 30.6643 | -0.979 (-3.09%) | 24,519,714 |
| 9 Feb 2022 | CNY | 29.3429 | 31.6429 | 29.15 | 31.6429 | 31.6429 | +2.879 (+10.01%) | 26,179,701 |
| 8 Feb 2022 | CNY | 28.0286 | 28.8929 | 26.5714 | 28.7643 | 28.7643 | +0.729 (+2.60%) | 14,703,945 |
| 7 Feb 2022 | CNY | 29.65 | 29.9214 | 27.7143 | 28.0357 | 28.0357 | -0.75 (-2.61%) | 13,698,972 |
| 28 Jan 2022 | CNY | 27.35 | 29.7 | 27.2143 | 28.7857 | 28.7857 | +1.636 (+6.02%) | 16,305,347 |
| 27 Jan 2022 | CNY | 30.4714 | 30.5071 | 27.1429 | 27.15 | 27.15 | -2.929 (-9.74%) | 17,442,357 |
| 26 Jan 2022 | CNY | 30 | 31.1643 | 28.0071 | 30.0786 | 30.0786 | -0.536 (-1.75%) | 20,646,315 |
| 25 Jan 2022 | CNY | 32.1429 | 32.5643 | 30.5143 | 30.6143 | 30.6143 | -3.186 (-9.43%) | 23,344,589 |
| 24 Jan 2022 | CNY | 31.4571 | 33.8 | 31.1071 | 33.8 | 33.8 | +3.071 (+10.00%) | 30,225,329 |
| 21 Jan 2022 | CNY | 32.4143 | 33.4286 | 30.7286 | 30.7286 | 30.7286 | -3.414 (-10.00%) | 27,680,265 |
| 20 Jan 2022 | CNY | 30.5071 | 34.7786 | 29.3857 | 34.1429 | 34.1429 | +2.529 (+8.00%) | 38,138,290 |
| 19 Jan 2022 | CNY | 30.6786 | 32.8429 | 29.7857 | 31.6143 | 31.6143 | +0.929 (+3.03%) | 25,654,077 |
| 18 Jan 2022 | CNY | 33.45 | 33.45 | 30.2 | 30.6857 | 30.6857 | +0.279 (+0.92%) | 31,745,557 |
| 17 Jan 2022 | CNY | 30 | 30.4071 | 29.0286 | 30.4071 | 30.4071 | +2.764 (+10.00%) | 3,912,298 |
| 14 Jan 2022 | CNY | 27.7857 | 28.5714 | 27.5357 | 27.6429 | 27.6429 | -0.707 (-2.49%) | 12,320,341 |
| 13 Jan 2022 | CNY | 27.2143 | 29.05 | 26.3786 | 28.35 | 28.35 | +1.136 (+4.17%) | 20,117,823 |
| 12 Jan 2022 | CNY | 27.8571 | 28.1071 | 26.6429 | 27.2143 | 27.2143 | -0.157 (-0.57%) | 14,239,839 |
| 11 Jan 2022 | CNY | 27.7 | 28.0286 | 27.0786 | 27.3714 | 27.3714 | -0.964 (-3.40%) | 15,915,121 |
