| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Feb 2022 | CNY | 25.28 | 26.47 | 25.02 | 26.17 | 26.17 | +0.9 (+3.56%) | 27,712,945 |
| 18 Feb 2022 | CNY | 25.2 | 25.62 | 24.41 | 25.27 | 25.27 | -0.23 (-0.90%) | 20,904,400 |
| 17 Feb 2022 | CNY | 25.68 | 27.05 | 25.22 | 25.5 | 25.5 | -1.37 (-5.10%) | 28,422,800 |
| 16 Feb 2022 | CNY | 28.5 | 29.6 | 26 | 26.87 | 26.87 | -0.37 (-1.36%) | 36,834,600 |
| 15 Feb 2022 | CNY | 26.8 | 28.2 | 25.67 | 27.24 | 27.24 | -0.09 (-0.33%) | 27,742,800 |
| 14 Feb 2022 | CNY | 26.37 | 28.53 | 26.37 | 27.33 | 27.33 | -1.14 (-4.00%) | 29,166,549 |
| 11 Feb 2022 | CNY | 29 | 30.78 | 28.22 | 28.47 | 28.47 | -0.94 (-3.20%) | 47,062,449 |
| 10 Feb 2022 | CNY | 28 | 30.79 | 26.4 | 29.41 | 29.41 | +0.48 (+1.66%) | 55,930,057 |
| 9 Feb 2022 | CNY | 25.33 | 28.93 | 25.24 | 28.93 | 28.93 | +4.82 (+19.99%) | 51,231,652 |
| 8 Feb 2022 | CNY | 23.01 | 24.78 | 21.87 | 24.11 | 24.11 | +1.39 (+6.12%) | 35,699,677 |
| 7 Feb 2022 | CNY | 23.51 | 24.34 | 22.4 | 22.72 | 22.72 | +0.16 (+0.71%) | 23,162,475 |
| 28 Jan 2022 | CNY | 22.66 | 23.66 | 22.06 | 22.56 | 22.56 | +0.74 (+3.39%) | 26,573,600 |
| 27 Jan 2022 | CNY | 24.88 | 25.18 | 21.65 | 21.82 | 21.82 | -3.54 (-13.96%) | 30,063,593 |
| 26 Jan 2022 | CNY | 27.4 | 28.1 | 24.1 | 25.36 | 25.36 | -2.72 (-9.69%) | 31,148,610 |
| 25 Jan 2022 | CNY | 27.44 | 29.95 | 27.44 | 28.08 | 28.08 | -2.94 (-9.48%) | 35,155,393 |
| 24 Jan 2022 | CNY | 28.05 | 33.5 | 28.05 | 31.02 | 31.02 | +2.02 (+6.97%) | 47,794,914 |
| 21 Jan 2022 | CNY | 31.01 | 32.42 | 28.72 | 29 | 29 | -4.5 (-13.43%) | 43,829,430 |
| 20 Jan 2022 | CNY | 29.84 | 35.67 | 27.8 | 33.5 | 33.5 | +3.35 (+11.11%) | 65,094,512 |
| 19 Jan 2022 | CNY | 31.3 | 32.97 | 30 | 30.15 | 30.15 | -1.25 (-3.98%) | 54,240,270 |
| 18 Jan 2022 | CNY | 36.94 | 36.94 | 31.23 | 31.4 | 31.4 | +0.62 (+2.01%) | 68,204,810 |
| 17 Jan 2022 | CNY | 27.5 | 30.78 | 27.5 | 30.78 | 30.78 | +5.13 (+20%) | 19,870,786 |
| 14 Jan 2022 | CNY | 23.39 | 27.66 | 23.33 | 25.65 | 25.65 | +1.09 (+4.44%) | 60,666,080 |
| 13 Jan 2022 | CNY | 20.93 | 24.56 | 20.26 | 24.56 | 24.56 | +4.09 (+19.98%) | 43,060,336 |
| 12 Jan 2022 | CNY | 19.89 | 20.73 | 19.7 | 20.47 | 20.47 | +0.57 (+2.86%) | 24,015,200 |
| 11 Jan 2022 | CNY | 21.02 | 21.14 | 19.76 | 19.9 | 19.9 | -1.9 (-8.72%) | 27,374,140 |
| 10 Jan 2022 | CNY | 20.23 | 22.48 | 19.75 | 21.8 | 21.8 | +0.22 (+1.02%) | 35,595,737 |
| 7 Jan 2022 | CNY | 23.5 | 24.67 | 21.16 | 21.58 | 21.58 | -0.92 (-4.09%) | 48,668,597 |
| 6 Jan 2022 | CNY | 22.21 | 24.2 | 20.95 | 22.5 | 22.5 | -0.78 (-3.35%) | 51,309,013 |
| 5 Jan 2022 | CNY | 21 | 23.28 | 20.29 | 23.28 | 23.28 | +3.88 (+20.00%) | 58,328,684 |
| 4 Jan 2022 | CNY | 19.4 | 19.4 | 19.4 | 19.4 | 19.4 | +3.23 (+19.98%) | 14,708,115 |
