| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Feb 2022 | CNY | 21.79 | 22.06 | 21.51 | 21.6 | 21.6 | +0.06 (+0.28%) | 5,334,400 |
| 24 Feb 2022 | CNY | 21.7 | 22.08 | 21.11 | 21.54 | 21.54 | -0.39 (-1.78%) | 8,036,440 |
| 23 Feb 2022 | CNY | 20.87 | 22.09 | 20.83 | 21.93 | 21.93 | +1.06 (+5.08%) | 9,693,459 |
| 22 Feb 2022 | CNY | 20.78 | 21.27 | 20.45 | 20.87 | 20.87 | -0.08 (-0.38%) | 4,517,150 |
| 21 Feb 2022 | CNY | 20.65 | 20.96 | 20.55 | 20.95 | 20.95 | +0.3 (+1.45%) | 3,042,400 |
| 18 Feb 2022 | CNY | 20.6 | 20.72 | 20.39 | 20.65 | 20.65 | -0.12 (-0.58%) | 2,473,400 |
| 17 Feb 2022 | CNY | 20.68 | 21.18 | 20.61 | 20.77 | 20.77 | -0.02 (-0.10%) | 3,378,517 |
| 16 Feb 2022 | CNY | 20.95 | 21.06 | 20.73 | 20.79 | 20.79 | -0.05 (-0.24%) | 2,177,700 |
| 15 Feb 2022 | CNY | 20.35 | 20.95 | 20.35 | 20.84 | 20.84 | +0.39 (+1.91%) | 3,158,903 |
| 14 Feb 2022 | CNY | 20.2 | 20.72 | 19.93 | 20.45 | 20.45 | +0.08 (+0.39%) | 2,379,959 |
| 11 Feb 2022 | CNY | 20.7 | 20.96 | 20.35 | 20.37 | 20.37 | -0.55 (-2.63%) | 2,702,450 |
| 10 Feb 2022 | CNY | 21.1 | 21.25 | 20.77 | 20.92 | 20.92 | -0.06 (-0.29%) | 2,775,200 |
| 9 Feb 2022 | CNY | 20.68 | 20.98 | 20.49 | 20.98 | 20.98 | +0.38 (+1.84%) | 2,738,650 |
| 8 Feb 2022 | CNY | 20.45 | 20.61 | 20.13 | 20.6 | 20.6 | +0.15 (+0.73%) | 2,432,700 |
| 7 Feb 2022 | CNY | 20.43 | 20.83 | 20.36 | 20.45 | 20.45 | +0.35 (+1.74%) | 2,484,000 |
| 28 Jan 2022 | CNY | 19.8 | 20.38 | 19.69 | 20.1 | 20.1 | +0.5 (+2.55%) | 3,306,351 |
| 27 Jan 2022 | CNY | 20.5 | 20.65 | 19.6 | 19.6 | 19.6 | -1 (-4.85%) | 3,495,400 |
| 26 Jan 2022 | CNY | 20.32 | 20.75 | 20.23 | 20.6 | 20.6 | +0.28 (+1.38%) | 2,926,440 |
| 25 Jan 2022 | CNY | 21.53 | 21.7 | 20.31 | 20.32 | 20.32 | -1.21 (-5.62%) | 4,411,289 |
| 24 Jan 2022 | CNY | 21.22 | 21.79 | 21.1 | 21.53 | 21.53 | +0.31 (+1.46%) | 2,870,109 |
| 21 Jan 2022 | CNY | 21.75 | 21.98 | 21.13 | 21.22 | 21.22 | -0.69 (-3.15%) | 4,151,589 |
| 20 Jan 2022 | CNY | 22.62 | 22.85 | 21.88 | 21.91 | 21.91 | -0.72 (-3.18%) | 4,588,350 |
| 19 Jan 2022 | CNY | 22.88 | 22.99 | 22.52 | 22.63 | 22.63 | -0.45 (-1.95%) | 3,927,426 |
| 18 Jan 2022 | CNY | 22.99 | 23.4 | 22.85 | 23.08 | 23.08 | +0.11 (+0.48%) | 6,889,300 |
| 17 Jan 2022 | CNY | 22.52 | 23.04 | 22.51 | 22.97 | 22.97 | +0.31 (+1.37%) | 4,659,150 |
| 14 Jan 2022 | CNY | 22.34 | 22.84 | 21.98 | 22.66 | 22.66 | +0.2 (+0.89%) | 4,188,113 |
| 13 Jan 2022 | CNY | 22.87 | 22.96 | 22.44 | 22.46 | 22.46 | -0.32 (-1.40%) | 3,564,588 |
| 12 Jan 2022 | CNY | 22.58 | 22.85 | 22.58 | 22.78 | 22.78 | +0.32 (+1.42%) | 3,732,000 |
| 11 Jan 2022 | CNY | 22.7 | 22.88 | 22.38 | 22.46 | 22.46 | -0.29 (-1.27%) | 2,975,800 |
| 10 Jan 2022 | CNY | 22.75 | 22.9 | 22.22 | 22.75 | 22.75 | +0.01 (+0.04%) | 3,576,900 |
