| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2022 | CNY | 24.56 | 24.8 | 23.68 | 24.35 | 24.35 | +0.47 (+1.97%) | 5,794,580 |
| 25 Feb 2022 | CNY | 24.19 | 24.55 | 23.8 | 23.88 | 23.88 | +0.06 (+0.25%) | 3,795,300 |
| 24 Feb 2022 | CNY | 24.96 | 25.48 | 23.31 | 23.82 | 23.82 | -1.24 (-4.95%) | 7,329,709 |
| 23 Feb 2022 | CNY | 24.2 | 25.28 | 24.12 | 25.06 | 25.06 | +0.81 (+3.34%) | 6,098,811 |
| 22 Feb 2022 | CNY | 25.5 | 25.52 | 23.97 | 24.25 | 24.25 | -1.55 (-6.01%) | 7,572,200 |
| 21 Feb 2022 | CNY | 25.3 | 25.98 | 25 | 25.8 | 25.8 | +0.75 (+2.99%) | 5,910,136 |
| 18 Feb 2022 | CNY | 25.25 | 25.72 | 24.65 | 25.05 | 25.05 | -0.23 (-0.91%) | 5,706,300 |
| 17 Feb 2022 | CNY | 25.88 | 26.05 | 25.18 | 25.28 | 25.28 | -0.74 (-2.84%) | 5,653,700 |
| 16 Feb 2022 | CNY | 25.68 | 26.32 | 25.25 | 26.02 | 26.02 | +0.46 (+1.80%) | 6,988,400 |
| 15 Feb 2022 | CNY | 25.99 | 26.28 | 25.15 | 25.56 | 25.56 | -0.13 (-0.51%) | 4,913,600 |
| 14 Feb 2022 | CNY | 25.3 | 26.25 | 25.23 | 25.69 | 25.69 | -0.12 (-0.46%) | 4,499,500 |
| 11 Feb 2022 | CNY | 26.85 | 27.5 | 25.75 | 25.81 | 25.81 | -1.54 (-5.63%) | 8,657,194 |
| 10 Feb 2022 | CNY | 27.52 | 27.96 | 27.12 | 27.35 | 27.35 | -0.32 (-1.16%) | 6,975,200 |
| 9 Feb 2022 | CNY | 26.52 | 27.68 | 26.46 | 27.67 | 27.67 | +0.99 (+3.71%) | 7,901,872 |
| 8 Feb 2022 | CNY | 26.26 | 26.93 | 25.75 | 26.68 | 26.68 | +0.43 (+1.64%) | 6,057,272 |
| 7 Feb 2022 | CNY | 27.34 | 27.36 | 25.89 | 26.25 | 26.25 | -0.65 (-2.42%) | 5,426,472 |
| 28 Jan 2022 | CNY | 27.41 | 27.66 | 26.76 | 26.9 | 26.9 | +0.05 (+0.19%) | 5,766,500 |
| 27 Jan 2022 | CNY | 28.92 | 28.98 | 26.85 | 26.85 | 26.85 | -1.77 (-6.18%) | 8,342,500 |
| 26 Jan 2022 | CNY | 29.04 | 29.5 | 27.6 | 28.62 | 28.62 | -0.41 (-1.41%) | 9,613,100 |
| 25 Jan 2022 | CNY | 30.41 | 31.15 | 28.88 | 29.03 | 29.03 | -1.97 (-6.35%) | 9,183,300 |
| 24 Jan 2022 | CNY | 30.2 | 31.57 | 30.2 | 31 | 31 | +0.56 (+1.84%) | 7,541,200 |
| 21 Jan 2022 | CNY | 30.59 | 32.25 | 30.33 | 30.44 | 30.44 | -0.63 (-2.03%) | 9,998,900 |
| 20 Jan 2022 | CNY | 32.8 | 33.1 | 30.8 | 31.07 | 31.07 | -2.66 (-7.89%) | 15,877,468 |
| 19 Jan 2022 | CNY | 32.79 | 34.88 | 32.79 | 33.73 | 33.73 | +0.47 (+1.41%) | 12,372,499 |
| 18 Jan 2022 | CNY | 34.07 | 35.58 | 32.68 | 33.26 | 33.26 | -1.67 (-4.78%) | 17,471,460 |
| 17 Jan 2022 | CNY | 33.04 | 35.97 | 33.04 | 34.93 | 34.93 | +2.09 (+6.36%) | 20,263,932 |
| 14 Jan 2022 | CNY | 32 | 33.8 | 31.79 | 32.84 | 32.84 | +0.36 (+1.11%) | 13,599,425 |
| 13 Jan 2022 | CNY | 33.67 | 33.79 | 32.23 | 32.48 | 32.48 | -0.92 (-2.75%) | 12,911,166 |
| 12 Jan 2022 | CNY | 33.77 | 33.98 | 32.36 | 33.4 | 33.4 | -0.31 (-0.92%) | 14,516,896 |
| 11 Jan 2022 | CNY | 36.7 | 36.82 | 33.44 | 33.71 | 33.71 | -2.14 (-5.97%) | 17,879,741 |
