| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Feb 2022 | CNY | 21.71 | 22.13 | 21.21 | 21.43 | 21.43 | +0.15 (+0.70%) | 12,071,666 |
| 24 Feb 2022 | CNY | 21.27 | 21.88 | 20.78 | 21.28 | 21.28 | -0.21 (-0.98%) | 14,717,429 |
| 23 Feb 2022 | CNY | 20.65 | 21.97 | 20.5 | 21.49 | 21.49 | +0.81 (+3.92%) | 16,822,965 |
| 22 Feb 2022 | CNY | 20.4 | 20.73 | 19.9 | 20.68 | 20.68 | +0.14 (+0.68%) | 8,981,789 |
| 21 Feb 2022 | CNY | 20.19 | 20.57 | 20.03 | 20.54 | 20.54 | +0.45 (+2.24%) | 7,361,278 |
| 18 Feb 2022 | CNY | 20.22 | 20.4 | 19.96 | 20.09 | 20.09 | -0.19 (-0.94%) | 6,536,208 |
| 17 Feb 2022 | CNY | 19.99 | 20.51 | 19.93 | 20.28 | 20.28 | +0.24 (+1.20%) | 7,347,086 |
| 16 Feb 2022 | CNY | 20.67 | 20.7 | 19.95 | 20.04 | 20.04 | -0.47 (-2.29%) | 6,443,300 |
| 15 Feb 2022 | CNY | 19.54 | 20.58 | 19.47 | 20.51 | 20.51 | +1.06 (+5.45%) | 12,141,236 |
| 14 Feb 2022 | CNY | 19.61 | 20.24 | 19.28 | 19.45 | 19.45 | -0.4 (-2.02%) | 9,247,433 |
| 11 Feb 2022 | CNY | 20.64 | 20.64 | 19.59 | 19.85 | 19.85 | -0.69 (-3.36%) | 16,122,733 |
| 10 Feb 2022 | CNY | 21.25 | 21.28 | 20.38 | 20.54 | 20.54 | -0.65 (-3.07%) | 10,305,210 |
| 9 Feb 2022 | CNY | 20.74 | 21.32 | 20.37 | 21.19 | 21.19 | +0.54 (+2.62%) | 6,473,203 |
| 8 Feb 2022 | CNY | 20.69 | 20.86 | 19.76 | 20.65 | 20.65 | +0.01 (+0.05%) | 12,590,081 |
| 7 Feb 2022 | CNY | 21.08 | 21.38 | 20.54 | 20.64 | 20.64 | -0.17 (-0.82%) | 6,474,465 |
| 28 Jan 2022 | CNY | 21.04 | 21.15 | 20.65 | 20.81 | 20.81 | -0.04 (-0.19%) | 7,125,226 |
| 27 Jan 2022 | CNY | 21.43 | 21.74 | 20.85 | 20.85 | 20.85 | -0.51 (-2.39%) | 6,648,340 |
| 26 Jan 2022 | CNY | 21.18 | 21.55 | 20.77 | 21.36 | 21.36 | +0.34 (+1.62%) | 7,329,684 |
| 25 Jan 2022 | CNY | 21.21 | 21.7 | 20.72 | 21.02 | 21.02 | -0.3 (-1.41%) | 11,954,933 |
| 24 Jan 2022 | CNY | 21.68 | 21.85 | 21.08 | 21.32 | 21.32 | -0.12 (-0.56%) | 8,492,043 |
| 21 Jan 2022 | CNY | 21.6 | 21.86 | 21.05 | 21.44 | 21.44 | -0.2 (-0.92%) | 9,331,667 |
| 20 Jan 2022 | CNY | 22.25 | 22.4 | 21.5 | 21.64 | 21.64 | -0.64 (-2.87%) | 11,895,183 |
| 19 Jan 2022 | CNY | 23.5 | 23.69 | 22.1 | 22.28 | 22.28 | -1.6 (-6.70%) | 17,860,824 |
| 18 Jan 2022 | CNY | 23.45 | 24.27 | 23.32 | 23.88 | 23.88 | +0.35 (+1.49%) | 12,204,459 |
| 17 Jan 2022 | CNY | 22.55 | 23.84 | 22.4 | 23.53 | 23.53 | +0.93 (+4.12%) | 16,261,403 |
| 14 Jan 2022 | CNY | 21.92 | 23.17 | 21.9 | 22.6 | 22.6 | +0.55 (+2.49%) | 11,003,319 |
| 13 Jan 2022 | CNY | 22.31 | 22.54 | 21.62 | 22.05 | 22.05 | -0.27 (-1.21%) | 9,115,306 |
| 12 Jan 2022 | CNY | 21.71 | 22.44 | 21.71 | 22.32 | 22.32 | +0.58 (+2.67%) | 10,186,902 |
| 11 Jan 2022 | CNY | 23.18 | 23.19 | 21.58 | 21.74 | 21.74 | -1.26 (-5.48%) | 14,003,135 |
| 10 Jan 2022 | CNY | 21.88 | 23.28 | 21.81 | 23 | 23 | +1 (+4.55%) | 13,835,795 |
