| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2022 | CNY | 22.8 | 22.99 | 21.97 | 22.17 | 22.17 | -0.53 (-2.33%) | 3,836,846 |
| 25 Feb 2022 | CNY | 22.5 | 23.27 | 22.5 | 22.7 | 22.7 | +0.4 (+1.79%) | 5,339,323 |
| 24 Feb 2022 | CNY | 23.64 | 24.03 | 21.89 | 22.3 | 22.3 | -1.42 (-5.99%) | 8,320,615 |
| 23 Feb 2022 | CNY | 24.46 | 24.49 | 23.54 | 23.72 | 23.72 | -0.48 (-1.98%) | 6,663,633 |
| 22 Feb 2022 | CNY | 25.63 | 25.86 | 24.05 | 24.2 | 24.2 | -1.68 (-6.49%) | 8,804,147 |
| 21 Feb 2022 | CNY | 25.26 | 26.2 | 25.26 | 25.88 | 25.88 | +0.37 (+1.45%) | 7,204,019 |
| 18 Feb 2022 | CNY | 24.94 | 26.12 | 24.67 | 25.51 | 25.51 | -0.19 (-0.74%) | 8,217,977 |
| 17 Feb 2022 | CNY | 26.17 | 27.5 | 25.5 | 25.7 | 25.7 | -0.47 (-1.80%) | 11,656,751 |
| 16 Feb 2022 | CNY | 24.66 | 26.44 | 24.5 | 26.17 | 26.17 | +0.81 (+3.19%) | 11,860,607 |
| 15 Feb 2022 | CNY | 28.32 | 28.39 | 25.36 | 25.36 | 25.36 | -2.82 (-10.01%) | 12,527,542 |
| 14 Feb 2022 | CNY | 27.05 | 30 | 26.86 | 28.18 | 28.18 | -0.1 (-0.35%) | 13,978,558 |
| 11 Feb 2022 | CNY | 27.3 | 29.9 | 26.5 | 28.28 | 28.28 | -0.32 (-1.12%) | 16,224,546 |
| 10 Feb 2022 | CNY | 27.18 | 29.6 | 27.18 | 28.6 | 28.6 | -1.34 (-4.48%) | 17,753,493 |
| 9 Feb 2022 | CNY | 30.76 | 32.13 | 29.32 | 29.94 | 29.94 | +0.73 (+2.50%) | 24,320,566 |
| 8 Feb 2022 | CNY | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | +2.66 (+10.02%) | 2,156,332 |
| 7 Feb 2022 | CNY | 24.21 | 26.55 | 24.21 | 26.55 | 26.55 | +2.41 (+9.98%) | 2,803,455 |
| 28 Jan 2022 | CNY | 23.58 | 24.74 | 23.3 | 24.14 | 24.14 | +0.69 (+2.94%) | 7,362,637 |
| 27 Jan 2022 | CNY | 23.4 | 25.74 | 22.58 | 23.45 | 23.45 | +0.05 (+0.21%) | 9,354,546 |
| 26 Jan 2022 | CNY | 23.59 | 23.65 | 22.3 | 23.4 | 23.4 | -0.03 (-0.13%) | 6,546,494 |
| 25 Jan 2022 | CNY | 23.86 | 26.01 | 22.83 | 23.43 | 23.43 | -0.92 (-3.78%) | 12,348,684 |
| 24 Jan 2022 | CNY | 21.95 | 24.35 | 21.28 | 24.35 | 24.35 | +2.21 (+9.98%) | 7,930,062 |
| 21 Jan 2022 | CNY | 22.31 | 22.99 | 22.12 | 22.14 | 22.14 | -1.35 (-5.75%) | 4,947,371 |
| 20 Jan 2022 | CNY | 23 | 23.88 | 21.88 | 23.49 | 23.49 | +0.81 (+3.57%) | 10,851,962 |
| 19 Jan 2022 | CNY | 20.62 | 22.68 | 20.62 | 22.68 | 22.68 | +2.06 (+9.99%) | 3,673,911 |
| 18 Jan 2022 | CNY | 21.11 | 21.22 | 20.56 | 20.62 | 20.62 | -0.49 (-2.32%) | 1,176,841 |
| 17 Jan 2022 | CNY | 20.86 | 21.28 | 20.86 | 21.11 | 21.11 | +0.27 (+1.30%) | 913,009 |
| 14 Jan 2022 | CNY | 21.3 | 21.5 | 20.82 | 20.84 | 20.84 | -0.46 (-2.16%) | 1,295,084 |
| 13 Jan 2022 | CNY | 21.83 | 21.83 | 21.3 | 21.3 | 21.3 | -0.24 (-1.11%) | 1,021,437 |
| 12 Jan 2022 | CNY | 21.46 | 21.73 | 21.32 | 21.54 | 21.54 | +0.2 (+0.94%) | 1,210,692 |
| 11 Jan 2022 | CNY | 21.66 | 21.84 | 21.25 | 21.34 | 21.34 | -0.42 (-1.93%) | 1,575,627 |
