| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2022 | CNY | 24.11 | 24.18 | 23.17 | 23.65 | 23.65 | +0.13 (+0.55%) | 4,859,235 |
| 25 Feb 2022 | CNY | 23.38 | 23.98 | 23.1 | 23.52 | 23.52 | +0.47 (+2.04%) | 8,354,700 |
| 24 Feb 2022 | CNY | 23.98 | 24.23 | 22.6 | 23.05 | 23.05 | -0.51 (-2.16%) | 10,454,632 |
| 23 Feb 2022 | CNY | 23.08 | 23.85 | 22.8 | 23.56 | 23.56 | +0.49 (+2.12%) | 5,131,531 |
| 22 Feb 2022 | CNY | 23.51 | 23.68 | 22.75 | 23.07 | 23.07 | -0.69 (-2.90%) | 6,006,989 |
| 21 Feb 2022 | CNY | 23.41 | 24.36 | 23.21 | 23.76 | 23.76 | +0.6 (+2.59%) | 11,353,700 |
| 18 Feb 2022 | CNY | 22.93 | 23.8 | 22.75 | 23.16 | 23.16 | -0.02 (-0.09%) | 6,326,156 |
| 17 Feb 2022 | CNY | 23.68 | 23.94 | 23.1 | 23.18 | 23.18 | -0.61 (-2.56%) | 6,839,205 |
| 16 Feb 2022 | CNY | 23.66 | 24.55 | 23.35 | 23.79 | 23.79 | +0.27 (+1.15%) | 8,560,344 |
| 15 Feb 2022 | CNY | 23.03 | 23.65 | 22.55 | 23.52 | 23.52 | +0.41 (+1.77%) | 7,503,156 |
| 14 Feb 2022 | CNY | 22.62 | 23.72 | 22.39 | 23.11 | 23.11 | +0.49 (+2.17%) | 9,041,514 |
| 11 Feb 2022 | CNY | 24.11 | 24.16 | 22.56 | 22.62 | 22.62 | -1.57 (-6.49%) | 12,370,897 |
| 10 Feb 2022 | CNY | 23.54 | 24.8 | 23.44 | 24.19 | 24.19 | +0.74 (+3.16%) | 19,762,202 |
| 9 Feb 2022 | CNY | 21.87 | 23.78 | 21.36 | 23.45 | 23.45 | +1.46 (+6.64%) | 21,988,486 |
| 8 Feb 2022 | CNY | 20.5 | 22.23 | 20.48 | 21.99 | 21.99 | +1.72 (+8.49%) | 23,042,727 |
| 7 Feb 2022 | CNY | 20.19 | 20.6 | 19.7 | 20.27 | 20.27 | +0.56 (+2.84%) | 12,405,619 |
| 28 Jan 2022 | CNY | 19.82 | 20.1 | 19.41 | 19.71 | 19.71 | -0.05 (-0.25%) | 6,686,940 |
| 27 Jan 2022 | CNY | 20.36 | 20.63 | 19.73 | 19.76 | 19.76 | -0.55 (-2.71%) | 8,199,300 |
| 26 Jan 2022 | CNY | 20.55 | 20.89 | 20 | 20.31 | 20.31 | -0.16 (-0.78%) | 8,235,060 |
| 25 Jan 2022 | CNY | 21.62 | 21.9 | 20.38 | 20.47 | 20.47 | -1.09 (-5.06%) | 9,709,356 |
| 24 Jan 2022 | CNY | 21.97 | 22.23 | 21.47 | 21.56 | 21.56 | -0.5 (-2.27%) | 6,643,363 |
| 21 Jan 2022 | CNY | 22.33 | 22.95 | 21.8 | 22.06 | 22.06 | -0.27 (-1.21%) | 6,415,337 |
| 20 Jan 2022 | CNY | 22.8 | 23.15 | 22.18 | 22.33 | 22.33 | -0.35 (-1.54%) | 7,285,199 |
| 19 Jan 2022 | CNY | 23.32 | 23.69 | 22.48 | 22.68 | 22.68 | -0.82 (-3.49%) | 10,827,949 |
| 18 Jan 2022 | CNY | 24.46 | 24.46 | 23.23 | 23.5 | 23.5 | -0.95 (-3.89%) | 13,406,466 |
| 17 Jan 2022 | CNY | 24.74 | 25.12 | 24.3 | 24.45 | 24.45 | -0.45 (-1.81%) | 9,884,500 |
| 14 Jan 2022 | CNY | 23.3 | 25.18 | 23.03 | 24.9 | 24.9 | +1.54 (+6.59%) | 13,710,076 |
| 13 Jan 2022 | CNY | 25.29 | 25.52 | 23.24 | 23.36 | 23.36 | -1.85 (-7.34%) | 16,100,746 |
| 12 Jan 2022 | CNY | 25.79 | 25.88 | 25.05 | 25.21 | 25.21 | -0.28 (-1.10%) | 12,038,721 |
| 11 Jan 2022 | CNY | 25.6 | 26.84 | 25.4 | 25.49 | 25.49 | +0.19 (+0.75%) | 17,635,969 |
