| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Feb 2022 | CNY | 29.3 | 30.86 | 29.3 | 30.63 | 30.63 | +1.53 (+5.26%) | 1,809,600 |
| 24 Feb 2022 | CNY | 29.9 | 30.5 | 28.73 | 29.1 | 29.1 | -0.85 (-2.84%) | 1,494,950 |
| 23 Feb 2022 | CNY | 29.97 | 30.86 | 29.24 | 29.95 | 29.95 | +0.31 (+1.05%) | 2,019,996 |
| 22 Feb 2022 | CNY | 30.2 | 30.2 | 28.81 | 29.64 | 29.64 | -0.71 (-2.34%) | 2,051,377 |
| 21 Feb 2022 | CNY | 28.82 | 30.61 | 28.7 | 30.35 | 30.35 | +1.54 (+5.35%) | 2,030,046 |
| 18 Feb 2022 | CNY | 29.44 | 29.8 | 28.63 | 28.81 | 28.81 | -0.74 (-2.50%) | 1,748,850 |
| 17 Feb 2022 | CNY | 29.32 | 30.05 | 29.08 | 29.55 | 29.55 | +0.09 (+0.31%) | 1,168,199 |
| 16 Feb 2022 | CNY | 30.75 | 30.8 | 29.16 | 29.46 | 29.46 | -1.15 (-3.76%) | 1,657,300 |
| 15 Feb 2022 | CNY | 29.53 | 30.69 | 28.96 | 30.61 | 30.61 | +1.22 (+4.15%) | 2,310,700 |
| 14 Feb 2022 | CNY | 30.6 | 30.6 | 28.9 | 29.39 | 29.39 | -1.31 (-4.27%) | 3,328,250 |
| 11 Feb 2022 | CNY | 31.48 | 31.73 | 30.6 | 30.7 | 30.7 | -1.03 (-3.25%) | 2,132,900 |
| 10 Feb 2022 | CNY | 31.99 | 32.18 | 31.06 | 31.73 | 31.73 | -0.04 (-0.13%) | 1,899,259 |
| 9 Feb 2022 | CNY | 30.58 | 31.98 | 29.89 | 31.77 | 31.77 | +1.19 (+3.89%) | 1,752,279 |
| 8 Feb 2022 | CNY | 29.78 | 30.61 | 29.11 | 30.58 | 30.58 | +0.8 (+2.69%) | 2,333,655 |
| 7 Feb 2022 | CNY | 32.8 | 32.97 | 29.5 | 29.78 | 29.78 | -2.22 (-6.94%) | 3,772,430 |
| 28 Jan 2022 | CNY | 32.44 | 32.65 | 29.5 | 32 | 32 | 0.0 (0.0%) | 5,098,835 |
| 27 Jan 2022 | CNY | 33.2 | 33.59 | 31.91 | 32 | 32 | -1.25 (-3.76%) | 2,076,025 |
| 26 Jan 2022 | CNY | 32.86 | 34 | 32.55 | 33.25 | 33.25 | +0.45 (+1.37%) | 1,605,350 |
| 25 Jan 2022 | CNY | 33.81 | 34.77 | 32.75 | 32.8 | 32.8 | -1.23 (-3.61%) | 3,345,000 |
| 24 Jan 2022 | CNY | 34.17 | 34.78 | 33.77 | 34.03 | 34.03 | -0.14 (-0.41%) | 2,129,603 |
| 21 Jan 2022 | CNY | 35.1 | 36.48 | 33.7 | 34.17 | 34.17 | -0.9 (-2.57%) | 2,742,702 |
| 20 Jan 2022 | CNY | 37.51 | 38.73 | 35.07 | 35.07 | 35.07 | -2.52 (-6.70%) | 3,834,952 |
| 19 Jan 2022 | CNY | 38 | 38.01 | 36.72 | 37.59 | 37.59 | -0.54 (-1.42%) | 4,023,280 |
| 18 Jan 2022 | CNY | 35.66 | 39.1 | 34.23 | 38.13 | 38.13 | +2.05 (+5.68%) | 6,508,044 |
| 17 Jan 2022 | CNY | 36.3 | 36.69 | 35.19 | 36.08 | 36.08 | +0.18 (+0.50%) | 2,896,252 |
| 14 Jan 2022 | CNY | 34.38 | 36.51 | 33.49 | 35.9 | 35.9 | +1.97 (+5.81%) | 4,267,807 |
| 13 Jan 2022 | CNY | 35.28 | 35.37 | 33.73 | 33.93 | 33.93 | -1.67 (-4.69%) | 3,066,400 |
| 12 Jan 2022 | CNY | 33.7 | 36 | 33.7 | 35.6 | 35.6 | +2.4 (+7.23%) | 5,039,914 |
| 11 Jan 2022 | CNY | 33.75 | 34.28 | 32.86 | 33.2 | 33.2 | -0.8 (-2.35%) | 2,328,036 |
| 10 Jan 2022 | CNY | 35 | 35.66 | 33.25 | 34 | 34 | -1.28 (-3.63%) | 5,482,876 |
