| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2022 | CNY | 27.68 | 27.84 | 27.19 | 27.29 | 27.29 | -0.58 (-2.08%) | 1,382,116 |
| 21 Feb 2022 | CNY | 27.71 | 27.94 | 27.54 | 27.87 | 27.87 | +0.16 (+0.58%) | 1,259,900 |
| 18 Feb 2022 | CNY | 27.3 | 27.77 | 27.27 | 27.71 | 27.71 | +0.16 (+0.58%) | 764,337 |
| 17 Feb 2022 | CNY | 27.8 | 27.94 | 27.41 | 27.55 | 27.55 | -0.25 (-0.90%) | 1,097,655 |
| 16 Feb 2022 | CNY | 27.84 | 28.2 | 27.66 | 27.8 | 27.8 | +0.3 (+1.09%) | 1,161,002 |
| 15 Feb 2022 | CNY | 27.4 | 27.87 | 27.11 | 27.5 | 27.5 | +0.25 (+0.92%) | 1,131,934 |
| 14 Feb 2022 | CNY | 27.42 | 27.93 | 27.12 | 27.25 | 27.25 | -0.17 (-0.62%) | 1,164,686 |
| 11 Feb 2022 | CNY | 28.25 | 28.27 | 27.31 | 27.42 | 27.42 | -0.69 (-2.45%) | 1,306,200 |
| 10 Feb 2022 | CNY | 28.41 | 28.45 | 28.02 | 28.11 | 28.11 | -0.3 (-1.06%) | 878,900 |
| 9 Feb 2022 | CNY | 28.18 | 28.55 | 27.96 | 28.41 | 28.41 | +0.19 (+0.67%) | 1,450,367 |
| 8 Feb 2022 | CNY | 27.84 | 28.23 | 27.71 | 28.22 | 28.22 | +0.38 (+1.36%) | 1,192,200 |
| 7 Feb 2022 | CNY | 28 | 28.49 | 27.38 | 27.84 | 27.84 | +0.48 (+1.75%) | 1,755,616 |
| 28 Jan 2022 | CNY | 27.39 | 27.92 | 26.76 | 27.36 | 27.36 | +0.29 (+1.07%) | 1,321,400 |
| 27 Jan 2022 | CNY | 28.38 | 28.45 | 27.07 | 27.07 | 27.07 | -1.22 (-4.31%) | 2,067,220 |
| 26 Jan 2022 | CNY | 28.81 | 28.9 | 27.77 | 28.29 | 28.29 | -0.05 (-0.18%) | 2,048,988 |
| 25 Jan 2022 | CNY | 27.85 | 29.21 | 27.05 | 28.34 | 28.34 | +0.49 (+1.76%) | 5,768,339 |
| 24 Jan 2022 | CNY | 27.9 | 28.18 | 27.6 | 27.85 | 27.85 | -0.12 (-0.43%) | 1,142,200 |
| 21 Jan 2022 | CNY | 27.82 | 28.28 | 27.7 | 27.97 | 27.97 | +0.16 (+0.58%) | 1,532,400 |
| 20 Jan 2022 | CNY | 29.23 | 29.45 | 27.76 | 27.81 | 27.81 | -1.42 (-4.86%) | 3,177,300 |
| 19 Jan 2022 | CNY | 29.3 | 29.8 | 28.91 | 29.23 | 29.23 | -0.05 (-0.17%) | 2,275,416 |
| 18 Jan 2022 | CNY | 30.2 | 30.48 | 29.23 | 29.28 | 29.28 | -0.83 (-2.76%) | 3,116,192 |
| 17 Jan 2022 | CNY | 28.47 | 30.26 | 28.38 | 30.11 | 30.11 | +1.58 (+5.54%) | 5,737,614 |
| 14 Jan 2022 | CNY | 28.8 | 29.1 | 28.42 | 28.53 | 28.53 | -0.43 (-1.48%) | 1,720,200 |
| 13 Jan 2022 | CNY | 29 | 29.2 | 28.8 | 28.96 | 28.96 | -0.12 (-0.41%) | 1,419,300 |
| 12 Jan 2022 | CNY | 28.37 | 29.39 | 28.34 | 29.08 | 29.08 | +0.61 (+2.14%) | 2,039,200 |
| 11 Jan 2022 | CNY | 28.43 | 29.22 | 28.13 | 28.47 | 28.47 | +0.1 (+0.35%) | 1,823,516 |
| 10 Jan 2022 | CNY | 28.6 | 28.78 | 27.31 | 28.37 | 28.37 | -0.23 (-0.80%) | 2,375,501 |
| 7 Jan 2022 | CNY | 29.48 | 29.6 | 28.58 | 28.6 | 28.6 | -0.93 (-3.15%) | 2,667,416 |
| 6 Jan 2022 | CNY | 29 | 29.87 | 28.79 | 29.53 | 29.53 | +1.1 (+3.87%) | 3,722,817 |
| 5 Jan 2022 | CNY | 29.35 | 29.48 | 28.3 | 28.43 | 28.43 | -0.91 (-3.10%) | 2,348,216 |
