| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Feb 2022 | CNY | 24.68 | 26.87 | 24.28 | 25.97 | 25.97 | +1.61 (+6.61%) | 8,962,932 |
| 24 Feb 2022 | CNY | 25.18 | 25.69 | 24 | 24.36 | 24.36 | -1.05 (-4.13%) | 5,716,463 |
| 23 Feb 2022 | CNY | 25.86 | 26.37 | 25.22 | 25.41 | 25.41 | -0.5 (-1.93%) | 4,566,693 |
| 22 Feb 2022 | CNY | 25.6 | 26.58 | 25 | 25.91 | 25.91 | +0.15 (+0.58%) | 6,131,273 |
| 21 Feb 2022 | CNY | 26.12 | 26.58 | 25.09 | 25.76 | 25.76 | -0.24 (-0.92%) | 5,759,304 |
| 18 Feb 2022 | CNY | 26 | 27.52 | 25.8 | 26 | 26 | -0.2 (-0.76%) | 4,952,090 |
| 17 Feb 2022 | CNY | 25.78 | 27.88 | 25.33 | 26.2 | 26.2 | +0.84 (+3.31%) | 7,167,775 |
| 16 Feb 2022 | CNY | 23.77 | 25.79 | 23.71 | 25.36 | 25.36 | +1.56 (+6.55%) | 5,313,688 |
| 15 Feb 2022 | CNY | 22.56 | 23.85 | 22.19 | 23.8 | 23.8 | +1.1 (+4.85%) | 3,843,582 |
| 14 Feb 2022 | CNY | 22.61 | 23.4 | 22.23 | 22.7 | 22.7 | -0.37 (-1.60%) | 3,469,061 |
| 11 Feb 2022 | CNY | 24.15 | 24.17 | 22.8 | 23.07 | 23.07 | -0.95 (-3.96%) | 5,456,530 |
| 10 Feb 2022 | CNY | 25 | 25.26 | 23.71 | 24.02 | 24.02 | -0.89 (-3.57%) | 4,905,287 |
| 9 Feb 2022 | CNY | 23.35 | 25.79 | 22.8 | 24.91 | 24.91 | +1.3 (+5.51%) | 10,235,617 |
| 8 Feb 2022 | CNY | 22.07 | 24.79 | 22.07 | 23.61 | 23.61 | +1.47 (+6.64%) | 11,349,149 |
| 7 Feb 2022 | CNY | 24.12 | 24.27 | 21.9 | 22.14 | 22.14 | -1.96 (-8.13%) | 10,895,651 |
| 28 Jan 2022 | CNY | 22.71 | 24.4 | 21.68 | 24.1 | 24.1 | +1.23 (+5.38%) | 10,046,073 |
| 27 Jan 2022 | CNY | 22.3 | 25.44 | 22 | 22.87 | 22.87 | +0.76 (+3.44%) | 17,029,195 |
| 26 Jan 2022 | CNY | 20 | 22.99 | 20 | 22.11 | 22.11 | +0.2 (+0.91%) | 13,405,508 |
| 25 Jan 2022 | CNY | 23.18 | 23.35 | 21.85 | 21.91 | 21.91 | -1.19 (-5.15%) | 6,449,958 |
| 24 Jan 2022 | CNY | 23.18 | 23.88 | 22.74 | 23.1 | 23.1 | -0.08 (-0.35%) | 7,967,740 |
| 21 Jan 2022 | CNY | 23.66 | 23.86 | 23 | 23.18 | 23.18 | -0.41 (-1.74%) | 4,711,287 |
| 20 Jan 2022 | CNY | 24.18 | 24.48 | 23.41 | 23.59 | 23.59 | -0.8 (-3.28%) | 8,183,014 |
| 19 Jan 2022 | CNY | 25.28 | 25.79 | 24.24 | 24.39 | 24.39 | -0.89 (-3.52%) | 5,736,755 |
| 18 Jan 2022 | CNY | 24.1 | 26.56 | 24.01 | 25.28 | 25.28 | +0.8 (+3.27%) | 10,293,578 |
| 17 Jan 2022 | CNY | 22.64 | 24.68 | 22.45 | 24.48 | 24.48 | +1.58 (+6.90%) | 10,471,586 |
| 14 Jan 2022 | CNY | 23.2 | 23.39 | 22.4 | 22.9 | 22.9 | -0.4 (-1.72%) | 12,651,269 |
| 13 Jan 2022 | CNY | 24.35 | 24.7 | 22.98 | 23.3 | 23.3 | -1.46 (-5.90%) | 12,879,126 |
| 12 Jan 2022 | CNY | 26 | 26.55 | 24.49 | 24.76 | 24.76 | -1.03 (-3.99%) | 10,086,500 |
| 11 Jan 2022 | CNY | 26.42 | 26.83 | 25.37 | 25.79 | 25.79 | -0.41 (-1.56%) | 4,019,810 |
| 10 Jan 2022 | CNY | 25.61 | 26.98 | 25.27 | 26.2 | 26.2 | +0.33 (+1.28%) | 6,724,500 |
