| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2022 | CNY | 19.38 | 20.07 | 18.72 | 19.73 | 19.73 | +0.49 (+2.55%) | 16,215,020 |
| 25 Feb 2022 | CNY | 19.33 | 19.86 | 19.09 | 19.24 | 19.24 | +0.14 (+0.73%) | 11,696,338 |
| 24 Feb 2022 | CNY | 20.18 | 20.56 | 18.51 | 19.1 | 19.1 | -1.3 (-6.37%) | 19,120,694 |
| 23 Feb 2022 | CNY | 19.78 | 20.45 | 19.7 | 20.4 | 20.4 | +0.76 (+3.87%) | 11,513,576 |
| 22 Feb 2022 | CNY | 20.46 | 20.46 | 19.29 | 19.64 | 19.64 | -1.09 (-5.26%) | 15,567,444 |
| 21 Feb 2022 | CNY | 20.5 | 20.95 | 20.39 | 20.73 | 20.73 | +0.21 (+1.02%) | 9,667,645 |
| 18 Feb 2022 | CNY | 20.11 | 20.67 | 20.01 | 20.52 | 20.52 | +0.19 (+0.93%) | 8,113,311 |
| 17 Feb 2022 | CNY | 20.58 | 20.69 | 20.19 | 20.33 | 20.33 | -0.27 (-1.31%) | 11,132,410 |
| 16 Feb 2022 | CNY | 20.4 | 20.96 | 20.13 | 20.6 | 20.6 | +0.44 (+2.18%) | 12,055,915 |
| 15 Feb 2022 | CNY | 19.83 | 20.43 | 19.83 | 20.16 | 20.16 | +0.38 (+1.92%) | 8,873,710 |
| 14 Feb 2022 | CNY | 20 | 20.32 | 19.59 | 19.78 | 19.78 | -0.33 (-1.64%) | 10,313,850 |
| 11 Feb 2022 | CNY | 21.03 | 21.49 | 20.1 | 20.11 | 20.11 | -1.35 (-6.29%) | 14,656,958 |
| 10 Feb 2022 | CNY | 21.3 | 21.94 | 21.08 | 21.46 | 21.46 | +0.03 (+0.14%) | 13,693,115 |
| 9 Feb 2022 | CNY | 20.7 | 21.56 | 20.6 | 21.43 | 21.43 | +0.66 (+3.18%) | 14,539,354 |
| 8 Feb 2022 | CNY | 20.53 | 20.79 | 20.25 | 20.77 | 20.77 | +0.18 (+0.87%) | 10,144,308 |
| 7 Feb 2022 | CNY | 20.85 | 21.05 | 20.26 | 20.59 | 20.59 | -0.16 (-0.77%) | 11,757,562 |
| 28 Jan 2022 | CNY | 21.27 | 21.46 | 20.71 | 20.75 | 20.75 | -0.31 (-1.47%) | 12,107,290 |
| 27 Jan 2022 | CNY | 22.12 | 22.18 | 21 | 21.06 | 21.06 | -0.96 (-4.36%) | 12,348,553 |
| 26 Jan 2022 | CNY | 22.13 | 22.58 | 21.82 | 22.02 | 22.02 | -0.11 (-0.50%) | 8,924,191 |
| 25 Jan 2022 | CNY | 22.91 | 23.37 | 22.1 | 22.13 | 22.13 | -1.07 (-4.61%) | 10,354,252 |
| 24 Jan 2022 | CNY | 22.37 | 23.68 | 22.3 | 23.2 | 23.2 | +0.55 (+2.43%) | 11,414,878 |
| 21 Jan 2022 | CNY | 23 | 23.45 | 22.4 | 22.65 | 22.65 | -0.68 (-2.91%) | 13,849,773 |
| 20 Jan 2022 | CNY | 24.56 | 24.88 | 23.23 | 23.33 | 23.33 | -1.51 (-6.08%) | 21,639,788 |
| 19 Jan 2022 | CNY | 24.9 | 25.68 | 24.68 | 24.84 | 24.84 | +0.38 (+1.55%) | 21,199,916 |
| 18 Jan 2022 | CNY | 25.6 | 25.72 | 24.21 | 24.46 | 24.46 | -1.28 (-4.97%) | 24,137,762 |
| 17 Jan 2022 | CNY | 25.23 | 26.18 | 25.18 | 25.74 | 25.74 | +0.51 (+2.02%) | 20,267,543 |
| 14 Jan 2022 | CNY | 24.78 | 25.84 | 24.65 | 25.23 | 25.23 | +0.06 (+0.24%) | 20,274,000 |
| 13 Jan 2022 | CNY | 26.63 | 26.8 | 25.1 | 25.17 | 25.17 | -1.4 (-5.27%) | 27,315,832 |
| 12 Jan 2022 | CNY | 26.56 | 27.87 | 26.3 | 26.57 | 26.57 | -0.44 (-1.63%) | 36,455,279 |
| 11 Jan 2022 | CNY | 25 | 29.58 | 24.78 | 27.01 | 27.01 | +2.07 (+8.30%) | 58,710,410 |
