| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2022 | CNY | 29.5833 | 29.9333 | 28.8333 | 29.4917 | 29.4917 | -0.517 (-1.72%) | 1,773,240 |
| 25 Feb 2022 | CNY | 29.3833 | 31.175 | 29.3833 | 30.0083 | 30.0083 | +0.983 (+3.39%) | 2,289,096 |
| 24 Feb 2022 | CNY | 29.7667 | 31.075 | 28.9333 | 29.025 | 29.025 | -0.742 (-2.49%) | 3,198,720 |
| 23 Feb 2022 | CNY | 28.6417 | 29.9583 | 28.5833 | 29.7667 | 29.7667 | +1.125 (+3.93%) | 2,079,048 |
| 22 Feb 2022 | CNY | 29.3167 | 29.35 | 28.225 | 28.6417 | 28.6417 | -0.7 (-2.39%) | 1,306,944 |
| 21 Feb 2022 | CNY | 28.675 | 29.6167 | 28.675 | 29.3417 | 29.3417 | +0.592 (+2.06%) | 1,671,012 |
| 18 Feb 2022 | CNY | 28.9167 | 29.2917 | 28.3417 | 28.75 | 28.75 | -0.292 (-1.00%) | 1,532,160 |
| 17 Feb 2022 | CNY | 28.75 | 29.975 | 28.75 | 29.0417 | 29.0417 | -0.2 (-0.68%) | 2,374,167 |
| 16 Feb 2022 | CNY | 27.7333 | 29.9333 | 27.6083 | 29.2417 | 29.2417 | +1.758 (+6.40%) | 3,070,272 |
| 15 Feb 2022 | CNY | 27.75 | 28.1583 | 27.1333 | 27.4833 | 27.4833 | 0.0 (0.0%) | 1,553,412 |
| 14 Feb 2022 | CNY | 28.1583 | 28.35 | 27.3333 | 27.4833 | 27.4833 | -0.667 (-2.37%) | 1,171,368 |
| 11 Feb 2022 | CNY | 28.8833 | 29.0583 | 27.725 | 28.15 | 28.15 | -1.075 (-3.68%) | 1,539,855 |
| 10 Feb 2022 | CNY | 29.8333 | 30.025 | 28.95 | 29.225 | 29.225 | -0.85 (-2.83%) | 1,206,720 |
| 9 Feb 2022 | CNY | 29.0917 | 30.0833 | 28.4417 | 30.075 | 30.075 | +0.992 (+3.41%) | 1,454,784 |
| 8 Feb 2022 | CNY | 29.1917 | 29.375 | 28.5 | 29.0833 | 29.0833 | -0.083 (-0.29%) | 1,104,324 |
| 7 Feb 2022 | CNY | 30.1417 | 30.1583 | 28.9167 | 29.1667 | 29.1667 | -0.267 (-0.91%) | 968,664 |
| 28 Jan 2022 | CNY | 28.825 | 30.175 | 28.825 | 29.4333 | 29.4333 | +0.517 (+1.79%) | 1,250,304 |
| 27 Jan 2022 | CNY | 30.4667 | 31 | 28.8667 | 28.9167 | 28.9167 | -1.508 (-4.96%) | 1,824,166 |
| 26 Jan 2022 | CNY | 27.8583 | 30.525 | 27.5667 | 30.425 | 30.425 | +3 (+10.94%) | 2,943,692 |
| 25 Jan 2022 | CNY | 29.3333 | 29.8 | 27.425 | 27.425 | 27.425 | -3.867 (-12.36%) | 2,614,276 |
| 24 Jan 2022 | CNY | 32.3333 | 32.4 | 31.1083 | 31.2917 | 31.2917 | -1.692 (-5.13%) | 1,531,689 |
| 21 Jan 2022 | CNY | 34.1667 | 34.1667 | 32.9083 | 32.9833 | 32.9833 | +0.25 (+0.76%) | 1,164,139 |
| 20 Jan 2022 | CNY | 34.3333 | 34.3333 | 32.65 | 32.7333 | 32.7333 | -1.708 (-4.96%) | 1,426,536 |
| 19 Jan 2022 | CNY | 35 | 35.2 | 33.2833 | 34.4417 | 34.4417 | +0.067 (+0.19%) | 2,449,510 |
| 18 Jan 2022 | CNY | 33.7333 | 34.5417 | 33.0583 | 34.375 | 34.375 | +0.65 (+1.93%) | 2,305,987 |
| 17 Jan 2022 | CNY | 32.4167 | 33.9 | 32.4167 | 33.725 | 33.725 | +1.383 (+4.28%) | 1,786,572 |
| 14 Jan 2022 | CNY | 32 | 33 | 31.7083 | 32.3417 | 32.3417 | +0.383 (+1.20%) | 986,664 |
| 13 Jan 2022 | CNY | 33.3333 | 33.6667 | 31.9167 | 31.9583 | 31.9583 | -1.092 (-3.30%) | 1,318,251 |
| 12 Jan 2022 | CNY | 32.9083 | 33.4333 | 32.5417 | 33.05 | 33.05 | +0.342 (+1.04%) | 938,443 |
| 11 Jan 2022 | CNY | 32.4417 | 33.3 | 32.375 | 32.7083 | 32.7083 | +0.008 (+0.03%) | 879,480 |
