| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2022 | CNY | 28.9368 | 29.6737 | 28.6263 | 29.4421 | 29.4421 | +0.284 (+0.97%) | 16,607,704 |
| 25 Feb 2022 | CNY | 28.9526 | 29.8211 | 28.6842 | 29.1579 | 29.1579 | +1.237 (+4.43%) | 23,793,112 |
| 24 Feb 2022 | CNY | 28.779 | 29.1 | 27.4105 | 27.9211 | 27.9211 | -1.053 (-3.63%) | 19,649,247 |
| 23 Feb 2022 | CNY | 27.3737 | 29.2737 | 27.3579 | 28.9737 | 28.9737 | +1.395 (+5.06%) | 22,652,402 |
| 22 Feb 2022 | CNY | 27.9368 | 27.9368 | 26.9053 | 27.579 | 27.579 | -0.595 (-2.11%) | 12,088,596 |
| 21 Feb 2022 | CNY | 27.6895 | 28.3474 | 27.6737 | 28.1737 | 28.1737 | +0.484 (+1.75%) | 9,039,096 |
| 18 Feb 2022 | CNY | 27.5 | 27.7211 | 27.4211 | 27.6895 | 27.6895 | -0.253 (-0.90%) | 6,772,405 |
| 17 Feb 2022 | CNY | 27.7526 | 28.3684 | 27.5684 | 27.9421 | 27.9421 | +0.1 (+0.36%) | 9,930,950 |
| 16 Feb 2022 | CNY | 28.2632 | 28.4579 | 27.8 | 27.8421 | 27.8421 | -0.132 (-0.47%) | 7,678,245 |
| 15 Feb 2022 | CNY | 27.6421 | 28.3053 | 27.6421 | 27.9737 | 27.9737 | +0.463 (+1.68%) | 9,459,948 |
| 14 Feb 2022 | CNY | 27.1526 | 28.1158 | 26.7211 | 27.5105 | 27.5105 | +0.037 (+0.13%) | 8,799,230 |
| 11 Feb 2022 | CNY | 28.1105 | 28.3684 | 27.4158 | 27.4737 | 27.4737 | -0.711 (-2.52%) | 8,077,441 |
| 10 Feb 2022 | CNY | 28.4947 | 28.5632 | 27.7368 | 28.1842 | 28.1842 | -0.168 (-0.59%) | 8,464,182 |
| 9 Feb 2022 | CNY | 27.7895 | 28.4 | 27.6368 | 28.3526 | 28.3526 | +0.458 (+1.64%) | 8,651,085 |
| 8 Feb 2022 | CNY | 27.9947 | 27.9947 | 27.0526 | 27.8947 | 27.8947 | +0.158 (+0.57%) | 8,431,356 |
| 7 Feb 2022 | CNY | 28.2 | 28.3895 | 27.5316 | 27.7368 | 27.7368 | +0.368 (+1.35%) | 7,841,963 |
| 28 Jan 2022 | CNY | 27.9895 | 28.5053 | 27.3474 | 27.3684 | 27.3684 | -0.574 (-2.05%) | 8,308,553 |
| 27 Jan 2022 | CNY | 29.3737 | 29.9263 | 27.9105 | 27.9421 | 27.9421 | -1.421 (-4.84%) | 9,910,141 |
| 26 Jan 2022 | CNY | 29.4737 | 29.679 | 28.6895 | 29.3632 | 29.3632 | +0.284 (+0.98%) | 7,265,683 |
| 25 Jan 2022 | CNY | 29.9526 | 30.2632 | 29.0737 | 29.079 | 29.079 | -1.137 (-3.76%) | 9,440,822 |
| 24 Jan 2022 | CNY | 28.8895 | 30.5053 | 28.7368 | 30.2158 | 30.2158 | +1.19 (+4.10%) | 14,356,080 |
| 21 Jan 2022 | CNY | 30.5842 | 30.8368 | 28.6 | 29.0263 | 29.0263 | -1.874 (-6.06%) | 18,936,270 |
| 20 Jan 2022 | CNY | 31.3158 | 31.8842 | 30.7895 | 30.9 | 30.9 | -0.479 (-1.53%) | 7,447,207 |
| 19 Jan 2022 | CNY | 31.8421 | 32.2579 | 31.1316 | 31.379 | 31.379 | -0.895 (-2.77%) | 9,478,406 |
| 18 Jan 2022 | CNY | 32.2421 | 32.8158 | 31.8421 | 32.2737 | 32.2737 | +0.037 (+0.11%) | 13,198,167 |
| 17 Jan 2022 | CNY | 31.2421 | 32.2947 | 31.2211 | 32.2368 | 32.2368 | +0.879 (+2.80%) | 12,569,630 |
| 14 Jan 2022 | CNY | 30.7895 | 31.7211 | 30.5579 | 31.3579 | 31.3579 | +0.41 (+1.33%) | 10,043,377 |
| 13 Jan 2022 | CNY | 32.1053 | 32.1053 | 30.9368 | 30.9474 | 30.9474 | -0.947 (-2.97%) | 8,989,669 |
| 12 Jan 2022 | CNY | 31.6526 | 32.0684 | 31.6526 | 31.8947 | 31.8947 | +0.342 (+1.08%) | 8,964,078 |
| 11 Jan 2022 | CNY | 31.6211 | 31.8842 | 31.3632 | 31.5526 | 31.5526 | -0.263 (-0.83%) | 7,394,773 |
