| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2022 | CNY | 31.17 | 35.38 | 30.89 | 34.1 | 34.1 | +3.1 (+10%) | 12,053,689 |
| 25 Feb 2022 | CNY | 31.76 | 32.25 | 30.37 | 31 | 31 | +0.43 (+1.41%) | 6,374,232 |
| 24 Feb 2022 | CNY | 30.08 | 33 | 29.68 | 30.57 | 30.57 | +0.22 (+0.72%) | 8,885,177 |
| 23 Feb 2022 | CNY | 28.8 | 31 | 28.8 | 30.35 | 30.35 | +0.95 (+3.23%) | 5,701,240 |
| 22 Feb 2022 | CNY | 29.2 | 29.7 | 28.28 | 29.4 | 29.4 | -0.17 (-0.57%) | 3,469,091 |
| 21 Feb 2022 | CNY | 29.53 | 30.53 | 29 | 29.57 | 29.57 | +0.03 (+0.10%) | 3,096,912 |
| 18 Feb 2022 | CNY | 29.7 | 30.12 | 29.1 | 29.54 | 29.54 | -0.63 (-2.09%) | 3,192,221 |
| 17 Feb 2022 | CNY | 29.32 | 31.48 | 29.14 | 30.17 | 30.17 | +0.66 (+2.24%) | 6,249,819 |
| 16 Feb 2022 | CNY | 29.23 | 29.92 | 28.8 | 29.51 | 29.51 | +0.28 (+0.96%) | 2,786,100 |
| 15 Feb 2022 | CNY | 28.85 | 29.8 | 28.36 | 29.23 | 29.23 | +0.31 (+1.07%) | 3,062,599 |
| 14 Feb 2022 | CNY | 27.51 | 29.8 | 27.5 | 28.92 | 28.92 | +0.91 (+3.25%) | 3,980,136 |
| 11 Feb 2022 | CNY | 28.63 | 29.38 | 27.8 | 28.01 | 28.01 | -1.1 (-3.78%) | 5,094,698 |
| 10 Feb 2022 | CNY | 30 | 30.72 | 28.96 | 29.11 | 29.11 | -0.98 (-3.26%) | 5,049,500 |
| 9 Feb 2022 | CNY | 30.99 | 31.19 | 28.99 | 30.09 | 30.09 | -0.76 (-2.46%) | 7,819,120 |
| 8 Feb 2022 | CNY | 30.45 | 31.78 | 29.6 | 30.85 | 30.85 | +0.4 (+1.31%) | 8,151,489 |
| 7 Feb 2022 | CNY | 29.75 | 31.43 | 28.72 | 30.45 | 30.45 | +1.46 (+5.04%) | 7,950,680 |
| 28 Jan 2022 | CNY | 30.92 | 32 | 28.72 | 28.99 | 28.99 | -1.21 (-4.01%) | 10,171,900 |
| 27 Jan 2022 | CNY | 28.99 | 34.5 | 28.88 | 30.2 | 30.2 | +1.33 (+4.61%) | 12,919,551 |
| 26 Jan 2022 | CNY | 30.91 | 31.2 | 28.7 | 28.87 | 28.87 | -1.95 (-6.33%) | 8,381,801 |
| 25 Jan 2022 | CNY | 32.2 | 34.29 | 30.25 | 30.82 | 30.82 | -2.18 (-6.61%) | 15,687,155 |
| 24 Jan 2022 | CNY | 27.2 | 33 | 27.16 | 33 | 33 | +5.5 (+20%) | 9,681,055 |
| 21 Jan 2022 | CNY | 27.6 | 28.05 | 27.2 | 27.5 | 27.5 | -0.1 (-0.36%) | 4,300,400 |
| 20 Jan 2022 | CNY | 29.01 | 29.53 | 27.5 | 27.6 | 27.6 | -1.75 (-5.96%) | 7,504,747 |
| 19 Jan 2022 | CNY | 29.34 | 30.5 | 29.05 | 29.35 | 29.35 | -0.59 (-1.97%) | 4,650,537 |
| 18 Jan 2022 | CNY | 31.05 | 31.18 | 29.5 | 29.94 | 29.94 | -1 (-3.23%) | 6,309,972 |
| 17 Jan 2022 | CNY | 32.43 | 32.65 | 30.77 | 30.94 | 30.94 | -1.16 (-3.61%) | 5,835,905 |
| 14 Jan 2022 | CNY | 30.78 | 32.78 | 30.41 | 32.1 | 32.1 | +1.1 (+3.55%) | 5,389,387 |
| 13 Jan 2022 | CNY | 32 | 32.64 | 30.9 | 31 | 31 | -1.29 (-4.00%) | 4,132,517 |
| 12 Jan 2022 | CNY | 31.46 | 32.8 | 31.46 | 32.29 | 32.29 | +0.44 (+1.38%) | 3,638,904 |
| 11 Jan 2022 | CNY | 33.32 | 33.5 | 31.19 | 31.85 | 31.85 | -1.2 (-3.63%) | 6,890,637 |
