| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Feb 2022 | CNY | 21.2 | 21.4533 | 20.52 | 20.8533 | 20.8533 | -0.013 (-0.06%) | 11,715,451 |
| 24 Feb 2022 | CNY | 21.56 | 22.5 | 20.4667 | 20.8667 | 20.8667 | -1.133 (-5.15%) | 21,596,641 |
| 23 Feb 2022 | CNY | 20.9733 | 22.64 | 20.9267 | 22 | 22 | +0.78 (+3.68%) | 22,345,669 |
| 22 Feb 2022 | CNY | 20.2333 | 21.5667 | 20.2333 | 21.22 | 21.22 | +1.047 (+5.19%) | 17,376,051 |
| 21 Feb 2022 | CNY | 20.32 | 20.32 | 19.7867 | 20.1733 | 20.1733 | -0.227 (-1.11%) | 8,746,537 |
| 18 Feb 2022 | CNY | 20.6133 | 20.9867 | 20.1867 | 20.4 | 20.4 | -0.66 (-3.13%) | 12,623,371 |
| 17 Feb 2022 | CNY | 19.8067 | 21.9333 | 19.8067 | 21.06 | 21.06 | +1.12 (+5.62%) | 21,337,855 |
| 16 Feb 2022 | CNY | 19.8 | 20.2667 | 19.6 | 19.94 | 19.94 | -0.027 (-0.13%) | 9,927,163 |
| 15 Feb 2022 | CNY | 19.4667 | 20.1733 | 19.4333 | 19.9667 | 19.9667 | +0.88 (+4.61%) | 11,696,497 |
| 14 Feb 2022 | CNY | 19.2533 | 19.68 | 18.8933 | 19.0867 | 19.0867 | -0.52 (-2.65%) | 8,309,130 |
| 11 Feb 2022 | CNY | 19.3333 | 19.7933 | 18.62 | 19.6067 | 19.6067 | +0.307 (+1.59%) | 12,479,331 |
| 10 Feb 2022 | CNY | 19.0467 | 19.3533 | 18.7933 | 19.3 | 19.3 | +0.18 (+0.94%) | 7,501,135 |
| 9 Feb 2022 | CNY | 19.0867 | 19.28 | 18.6933 | 19.12 | 19.12 | +0.233 (+1.24%) | 6,728,241 |
| 8 Feb 2022 | CNY | 18.6667 | 18.9467 | 18.3333 | 18.8867 | 18.8867 | -0.113 (-0.60%) | 8,647,468 |
| 7 Feb 2022 | CNY | 17.3667 | 19.68 | 17.3667 | 19 | 19 | +2.033 (+11.98%) | 12,539,443 |
| 28 Jan 2022 | CNY | 17.78 | 18.1333 | 16.9667 | 16.9667 | 16.9667 | -0.713 (-4.03%) | 4,617,906 |
| 27 Jan 2022 | CNY | 18.4733 | 18.4733 | 17.68 | 17.68 | 17.68 | -0.573 (-3.14%) | 4,995,205 |
| 26 Jan 2022 | CNY | 18.14 | 18.58 | 17.9733 | 18.2533 | 18.2533 | +0.153 (+0.85%) | 3,904,473 |
| 25 Jan 2022 | CNY | 18.58 | 18.8333 | 18.0867 | 18.1 | 18.1 | -0.533 (-2.86%) | 5,245,863 |
| 24 Jan 2022 | CNY | 18.12 | 18.8467 | 17.8067 | 18.6333 | 18.6333 | +0.507 (+2.79%) | 5,705,163 |
| 21 Jan 2022 | CNY | 18.16 | 18.4333 | 17.74 | 18.1267 | 18.1267 | +0.02 (+0.11%) | 4,120,242 |
| 20 Jan 2022 | CNY | 19.0533 | 19.2 | 18.0733 | 18.1067 | 18.1067 | -0.94 (-4.94%) | 7,402,473 |
| 19 Jan 2022 | CNY | 19.3533 | 19.3533 | 18.8333 | 19.0467 | 19.0467 | -0.293 (-1.52%) | 5,710,335 |
| 18 Jan 2022 | CNY | 19.6733 | 19.9867 | 19.2533 | 19.34 | 19.34 | -0.46 (-2.32%) | 6,108,328 |
| 17 Jan 2022 | CNY | 19.7467 | 19.8533 | 19.3467 | 19.8 | 19.8 | +0.133 (+0.68%) | 6,237,624 |
| 14 Jan 2022 | CNY | 19.3333 | 20.1733 | 19.2533 | 19.6667 | 19.6667 | +0.2 (+1.03%) | 7,707,942 |
| 13 Jan 2022 | CNY | 20.4 | 20.4 | 19.4133 | 19.4667 | 19.4667 | -0.967 (-4.73%) | 10,790,062 |
| 12 Jan 2022 | CNY | 20.6 | 20.8533 | 20.1467 | 20.4333 | 20.4333 | -0.453 (-2.17%) | 14,435,793 |
| 11 Jan 2022 | CNY | 19.6733 | 20.9933 | 19.6333 | 20.8867 | 20.8867 | +1.22 (+6.20%) | 19,226,761 |
| 10 Jan 2022 | CNY | 19.6667 | 20.1133 | 19.3533 | 19.6667 | 19.6667 | +0.173 (+0.89%) | 5,683,581 |
