| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2022 | CNY | 26.95 | 27.25 | 26 | 26.33 | 26.33 | -1.09 (-3.98%) | 9,247,785 |
| 21 Feb 2022 | CNY | 27.2 | 28 | 26.86 | 27.42 | 27.42 | +0.22 (+0.81%) | 8,683,314 |
| 18 Feb 2022 | CNY | 26.5 | 27.37 | 26.44 | 27.2 | 27.2 | +0.13 (+0.48%) | 8,795,044 |
| 17 Feb 2022 | CNY | 27.2 | 28.35 | 26.58 | 27.07 | 27.07 | -0.8 (-2.87%) | 11,529,871 |
| 16 Feb 2022 | CNY | 28.6 | 28.89 | 27.54 | 27.87 | 27.87 | 0.0 (0.0%) | 11,250,799 |
| 15 Feb 2022 | CNY | 28.15 | 28.57 | 27.45 | 27.87 | 27.87 | -0.75 (-2.62%) | 11,979,328 |
| 14 Feb 2022 | CNY | 27.78 | 28.92 | 27.4 | 28.62 | 28.62 | -0.09 (-0.31%) | 21,367,206 |
| 11 Feb 2022 | CNY | 26 | 28.71 | 25.45 | 28.71 | 28.71 | +2.61 (+10%) | 19,933,295 |
| 10 Feb 2022 | CNY | 26.62 | 26.8 | 25.99 | 26.1 | 26.1 | -0.88 (-3.26%) | 12,082,769 |
| 9 Feb 2022 | CNY | 25.46 | 27.21 | 25.07 | 26.98 | 26.98 | +2.18 (+8.79%) | 15,863,411 |
| 8 Feb 2022 | CNY | 24 | 24.93 | 23.75 | 24.8 | 24.8 | +0.37 (+1.51%) | 7,895,938 |
| 7 Feb 2022 | CNY | 25.65 | 25.8 | 24.13 | 24.43 | 24.43 | -0.13 (-0.53%) | 7,526,037 |
| 28 Jan 2022 | CNY | 23.55 | 24.89 | 23.54 | 24.56 | 24.56 | +1.02 (+4.33%) | 8,709,416 |
| 27 Jan 2022 | CNY | 25.4 | 25.4 | 23.38 | 23.54 | 23.54 | -1.73 (-6.85%) | 9,867,079 |
| 26 Jan 2022 | CNY | 25.92 | 26.49 | 24.49 | 25.27 | 25.27 | -1.35 (-5.07%) | 12,515,898 |
| 25 Jan 2022 | CNY | 29.28 | 29.3 | 26.62 | 26.62 | 26.62 | -2.96 (-10.01%) | 14,780,869 |
| 24 Jan 2022 | CNY | 28.5 | 29.95 | 27.86 | 29.58 | 29.58 | +0.8 (+2.78%) | 11,736,168 |
| 21 Jan 2022 | CNY | 30.28 | 30.93 | 28.7 | 28.78 | 28.78 | -2.03 (-6.59%) | 14,430,139 |
| 20 Jan 2022 | CNY | 29.48 | 32.18 | 28.51 | 30.81 | 30.81 | +0.79 (+2.63%) | 22,061,605 |
| 19 Jan 2022 | CNY | 29.83 | 31.2 | 29.29 | 30.02 | 30.02 | -0.65 (-2.12%) | 16,386,203 |
| 18 Jan 2022 | CNY | 32.55 | 34.7 | 30.66 | 30.67 | 30.67 | -1.89 (-5.80%) | 32,244,583 |
| 17 Jan 2022 | CNY | 30.75 | 32.56 | 30.31 | 32.56 | 32.56 | +2.96 (+10%) | 27,214,061 |
| 14 Jan 2022 | CNY | 29.26 | 30.11 | 29.13 | 29.6 | 29.6 | -0.52 (-1.73%) | 14,005,844 |
| 13 Jan 2022 | CNY | 29.2 | 31.47 | 28.29 | 30.12 | 30.12 | +1.03 (+3.54%) | 21,806,525 |
| 12 Jan 2022 | CNY | 28.42 | 29.26 | 28.11 | 29.09 | 29.09 | +0.68 (+2.39%) | 13,729,678 |
| 11 Jan 2022 | CNY | 29.45 | 29.59 | 28 | 28.41 | 28.41 | -1.21 (-4.09%) | 15,305,754 |
| 10 Jan 2022 | CNY | 29.3 | 30.58 | 27.9 | 29.62 | 29.62 | -1.11 (-3.61%) | 23,191,041 |
| 7 Jan 2022 | CNY | 30.38 | 31.75 | 29.6 | 30.73 | 30.73 | +1.87 (+6.48%) | 33,536,540 |
| 6 Jan 2022 | CNY | 28 | 29.77 | 27.38 | 28.86 | 28.86 | +0.8 (+2.85%) | 15,171,006 |
| 5 Jan 2022 | CNY | 27.99 | 28.9 | 27.66 | 28.06 | 28.06 | +0.42 (+1.52%) | 15,382,239 |
