| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2022 | CNY | 24.89 | 26.85 | 24.54 | 26.76 | 26.76 | +1.85 (+7.43%) | 61,503,533 |
| 25 Feb 2022 | CNY | 25.26 | 25.93 | 24.61 | 24.91 | 24.91 | +0.27 (+1.10%) | 58,657,815 |
| 24 Feb 2022 | CNY | 24 | 25.3 | 23.83 | 24.64 | 24.64 | +0.53 (+2.20%) | 73,183,998 |
| 23 Feb 2022 | CNY | 22.81 | 24.57 | 22.8 | 24.11 | 24.11 | +1.3 (+5.70%) | 67,504,608 |
| 22 Feb 2022 | CNY | 21.95 | 23.76 | 21.79 | 22.81 | 22.81 | +0.64 (+2.89%) | 59,649,688 |
| 21 Feb 2022 | CNY | 21.98 | 22.26 | 21.6 | 22.17 | 22.17 | +0.07 (+0.32%) | 20,221,150 |
| 18 Feb 2022 | CNY | 22.33 | 22.5 | 21.86 | 22.1 | 22.1 | -0.6 (-2.64%) | 26,694,594 |
| 17 Feb 2022 | CNY | 22.36 | 23.12 | 22.2 | 22.7 | 22.7 | +0.25 (+1.11%) | 37,565,976 |
| 16 Feb 2022 | CNY | 22.58 | 22.72 | 21.92 | 22.45 | 22.45 | +0.06 (+0.27%) | 31,272,660 |
| 15 Feb 2022 | CNY | 21.73 | 22.62 | 21.54 | 22.39 | 22.39 | +0.66 (+3.04%) | 32,246,902 |
| 14 Feb 2022 | CNY | 21.2 | 22.16 | 21.06 | 21.73 | 21.73 | +0.14 (+0.65%) | 20,639,702 |
| 11 Feb 2022 | CNY | 21.66 | 22.5 | 21.34 | 21.59 | 21.59 | -0.08 (-0.37%) | 31,195,914 |
| 10 Feb 2022 | CNY | 22.43 | 22.58 | 21.36 | 21.67 | 21.67 | -0.77 (-3.43%) | 27,962,305 |
| 9 Feb 2022 | CNY | 22.11 | 22.61 | 21.59 | 22.44 | 22.44 | +0.34 (+1.54%) | 32,107,746 |
| 8 Feb 2022 | CNY | 22.89 | 22.9 | 21.28 | 22.1 | 22.1 | -0.52 (-2.30%) | 32,429,232 |
| 7 Feb 2022 | CNY | 22.5 | 23.32 | 22.3 | 22.62 | 22.62 | +0.9 (+4.14%) | 31,429,639 |
| 28 Jan 2022 | CNY | 22.99 | 23.09 | 21.21 | 21.72 | 21.72 | -0.8 (-3.55%) | 41,307,256 |
| 27 Jan 2022 | CNY | 23.27 | 24.16 | 22.5 | 22.52 | 22.52 | -0.6 (-2.60%) | 36,539,882 |
| 26 Jan 2022 | CNY | 22 | 23.49 | 21.5 | 23.12 | 23.12 | -0.98 (-4.07%) | 67,258,118 |
| 25 Jan 2022 | CNY | 24.86 | 25.22 | 24.06 | 24.1 | 24.1 | -0.44 (-1.79%) | 35,166,996 |
| 24 Jan 2022 | CNY | 23.5 | 25.02 | 23.28 | 24.54 | 24.54 | +1.09 (+4.65%) | 48,006,176 |
| 21 Jan 2022 | CNY | 23.75 | 24.35 | 23.28 | 23.45 | 23.45 | -0.02 (-0.09%) | 29,456,844 |
| 20 Jan 2022 | CNY | 24.59 | 24.72 | 23.37 | 23.47 | 23.47 | -1.13 (-4.59%) | 34,058,949 |
| 19 Jan 2022 | CNY | 25 | 25.12 | 24.24 | 24.6 | 24.6 | -0.54 (-2.15%) | 27,879,938 |
| 18 Jan 2022 | CNY | 25.67 | 25.79 | 24.8 | 25.14 | 25.14 | -0.51 (-1.99%) | 28,335,102 |
| 17 Jan 2022 | CNY | 25.5 | 26.45 | 25.1 | 25.65 | 25.65 | -0.18 (-0.70%) | 31,510,170 |
| 14 Jan 2022 | CNY | 25.59 | 26.22 | 25.13 | 25.83 | 25.83 | +0.42 (+1.65%) | 32,193,827 |
| 13 Jan 2022 | CNY | 26.36 | 26.47 | 25.31 | 25.41 | 25.41 | -0.9 (-3.42%) | 38,620,809 |
| 12 Jan 2022 | CNY | 27 | 27.17 | 25.82 | 26.31 | 26.31 | +0.41 (+1.58%) | 38,748,587 |
| 11 Jan 2022 | CNY | 27 | 27.1 | 25.74 | 25.9 | 25.9 | -1.24 (-4.57%) | 45,617,325 |
