| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Mar 2022 | CNY | 25.34 | 25.39 | 24.96 | 25.24 | 25.24 | +0.11 (+0.44%) | 400,812 |
| 28 Feb 2022 | CNY | 25.22 | 25.55 | 24.72 | 25.13 | 25.13 | -0.23 (-0.91%) | 339,782 |
| 25 Feb 2022 | CNY | 25.3 | 25.8 | 24.98 | 25.36 | 25.36 | +0.26 (+1.04%) | 416,312 |
| 24 Feb 2022 | CNY | 25.66 | 25.94 | 24.69 | 25.1 | 25.1 | -0.71 (-2.75%) | 722,700 |
| 23 Feb 2022 | CNY | 25.8 | 26.2 | 25.48 | 25.81 | 25.81 | +0.01 (+0.04%) | 394,600 |
| 22 Feb 2022 | CNY | 25.83 | 25.96 | 25.32 | 25.8 | 25.8 | -0.04 (-0.15%) | 609,100 |
| 21 Feb 2022 | CNY | 25.34 | 25.97 | 25.03 | 25.84 | 25.84 | +0.58 (+2.30%) | 679,826 |
| 18 Feb 2022 | CNY | 24.9 | 25.32 | 24.7 | 25.26 | 25.26 | +0.12 (+0.48%) | 287,400 |
| 17 Feb 2022 | CNY | 25.65 | 25.65 | 24.92 | 25.14 | 25.14 | -0.26 (-1.02%) | 418,100 |
| 16 Feb 2022 | CNY | 25.16 | 25.53 | 24.8 | 25.4 | 25.4 | +0.39 (+1.56%) | 472,900 |
| 15 Feb 2022 | CNY | 25.2 | 25.21 | 24.8 | 25.01 | 25.01 | -0.03 (-0.12%) | 325,000 |
| 14 Feb 2022 | CNY | 24.85 | 25.33 | 24.72 | 25.04 | 25.04 | +0.2 (+0.81%) | 225,700 |
| 11 Feb 2022 | CNY | 25.35 | 25.35 | 24.84 | 24.84 | 24.84 | -0.57 (-2.24%) | 449,074 |
| 10 Feb 2022 | CNY | 25.43 | 25.48 | 25.11 | 25.41 | 25.41 | -0.01 (-0.04%) | 434,800 |
| 9 Feb 2022 | CNY | 25 | 25.49 | 24.99 | 25.42 | 25.42 | +0.42 (+1.68%) | 598,924 |
| 8 Feb 2022 | CNY | 24.63 | 25.24 | 24.5 | 25 | 25 | +0.28 (+1.13%) | 438,100 |
| 7 Feb 2022 | CNY | 25.13 | 25.28 | 24.34 | 24.72 | 24.72 | +0.31 (+1.27%) | 553,248 |
| 28 Jan 2022 | CNY | 23.95 | 24.87 | 23.93 | 24.41 | 24.41 | +0.46 (+1.92%) | 492,618 |
| 27 Jan 2022 | CNY | 25.4 | 25.4 | 23.92 | 23.95 | 23.95 | -1.28 (-5.07%) | 655,222 |
| 26 Jan 2022 | CNY | 25.13 | 25.56 | 24.9 | 25.23 | 25.23 | +0.1 (+0.40%) | 376,846 |
| 25 Jan 2022 | CNY | 26.96 | 27.26 | 25.13 | 25.13 | 25.13 | -1.82 (-6.75%) | 1,125,324 |
| 24 Jan 2022 | CNY | 27.5 | 27.86 | 26.69 | 26.95 | 26.95 | -0.8 (-2.88%) | 1,072,144 |
| 21 Jan 2022 | CNY | 28.48 | 28.7 | 27.71 | 27.75 | 27.75 | -0.61 (-2.15%) | 1,770,404 |
| 20 Jan 2022 | CNY | 27.67 | 28.49 | 27.09 | 28.36 | 28.36 | +0.69 (+2.49%) | 1,949,545 |
| 19 Jan 2022 | CNY | 26.76 | 27.95 | 26.76 | 27.67 | 27.67 | +0.87 (+3.25%) | 1,215,044 |
| 18 Jan 2022 | CNY | 27.63 | 27.79 | 26.76 | 26.8 | 26.8 | -0.81 (-2.93%) | 990,443 |
| 17 Jan 2022 | CNY | 26.7 | 27.75 | 26.7 | 27.61 | 27.61 | +0.87 (+3.25%) | 1,070,090 |
| 14 Jan 2022 | CNY | 26.96 | 27.32 | 26.7 | 26.74 | 26.74 | -0.26 (-0.96%) | 749,906 |
| 13 Jan 2022 | CNY | 27.47 | 27.82 | 27 | 27 | 27 | -0.24 (-0.88%) | 1,066,785 |
| 12 Jan 2022 | CNY | 26.94 | 27.24 | 26.73 | 27.24 | 27.24 | +0.3 (+1.11%) | 691,561 |
