| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Feb 2022 | CNY | 23.71 | 28.2 | 23.71 | 28.2 | 28.2 | +4.7 (+20%) | 7,801,636 |
| 24 Feb 2022 | CNY | 24.12 | 25.49 | 23.13 | 23.5 | 23.5 | -1.03 (-4.20%) | 3,755,686 |
| 23 Feb 2022 | CNY | 24.72 | 24.86 | 24.25 | 24.53 | 24.53 | -0.17 (-0.69%) | 1,937,586 |
| 22 Feb 2022 | CNY | 25.21 | 25.6 | 24.36 | 24.7 | 24.7 | -0.78 (-3.06%) | 3,275,300 |
| 21 Feb 2022 | CNY | 25.4 | 25.7 | 25 | 25.48 | 25.48 | -0.12 (-0.47%) | 3,123,186 |
| 18 Feb 2022 | CNY | 24.96 | 25.83 | 24.81 | 25.6 | 25.6 | +0.13 (+0.51%) | 3,705,300 |
| 17 Feb 2022 | CNY | 26.56 | 26.8 | 24.9 | 25.47 | 25.47 | -0.82 (-3.12%) | 6,075,186 |
| 16 Feb 2022 | CNY | 24.53 | 27.5 | 24.51 | 26.29 | 26.29 | +1.79 (+7.31%) | 8,271,986 |
| 15 Feb 2022 | CNY | 24.45 | 24.93 | 23.81 | 24.5 | 24.5 | +0.01 (+0.04%) | 2,340,886 |
| 14 Feb 2022 | CNY | 24.45 | 24.83 | 24.13 | 24.49 | 24.49 | -0.13 (-0.53%) | 2,621,622 |
| 11 Feb 2022 | CNY | 25 | 25.14 | 24.4 | 24.62 | 24.62 | -1.12 (-4.35%) | 4,324,900 |
| 10 Feb 2022 | CNY | 24.32 | 26.39 | 23.99 | 25.74 | 25.74 | +1.64 (+6.80%) | 7,753,076 |
| 9 Feb 2022 | CNY | 24.68 | 24.75 | 23.92 | 24.1 | 24.1 | -0.35 (-1.43%) | 3,263,200 |
| 8 Feb 2022 | CNY | 24.83 | 25 | 23.81 | 24.45 | 24.45 | +0.19 (+0.78%) | 4,450,600 |
| 7 Feb 2022 | CNY | 21.61 | 25.7 | 21.35 | 24.26 | 24.26 | +2.83 (+13.21%) | 6,216,828 |
| 28 Jan 2022 | CNY | 21.64 | 22.52 | 21.21 | 21.43 | 21.43 | +0.3 (+1.42%) | 847,186 |
| 27 Jan 2022 | CNY | 22.6 | 22.6 | 21.11 | 21.13 | 21.13 | -1.42 (-6.30%) | 1,339,000 |
| 26 Jan 2022 | CNY | 20.99 | 22.55 | 20.99 | 22.55 | 22.55 | +1.8 (+8.67%) | 1,994,046 |
| 25 Jan 2022 | CNY | 22.2 | 22.32 | 20.7 | 20.75 | 20.75 | -1.45 (-6.53%) | 1,593,346 |
| 24 Jan 2022 | CNY | 22.61 | 22.67 | 22 | 22.2 | 22.2 | -0.71 (-3.10%) | 1,435,231 |
| 21 Jan 2022 | CNY | 22.79 | 24 | 22.56 | 22.91 | 22.91 | +0.22 (+0.97%) | 2,045,385 |
| 20 Jan 2022 | CNY | 23.87 | 24.58 | 22.6 | 22.69 | 22.69 | -1.51 (-6.24%) | 3,318,443 |
| 19 Jan 2022 | CNY | 22.9 | 24.8 | 22.75 | 24.2 | 24.2 | +1.31 (+5.72%) | 4,048,672 |
| 18 Jan 2022 | CNY | 23.25 | 23.47 | 22.51 | 22.89 | 22.89 | -0.12 (-0.52%) | 1,102,985 |
| 17 Jan 2022 | CNY | 22.59 | 23.23 | 22.59 | 23.01 | 23.01 | +0.35 (+1.54%) | 568,100 |
| 14 Jan 2022 | CNY | 23.37 | 23.37 | 22.6 | 22.66 | 22.66 | -0.45 (-1.95%) | 963,835 |
| 13 Jan 2022 | CNY | 23.67 | 23.74 | 23.02 | 23.11 | 23.11 | -0.23 (-0.99%) | 803,800 |
| 12 Jan 2022 | CNY | 23.36 | 23.55 | 23.18 | 23.34 | 23.34 | +0.01 (+0.04%) | 830,400 |
| 11 Jan 2022 | CNY | 23.3 | 23.82 | 23.19 | 23.33 | 23.33 | +0.02 (+0.09%) | 1,354,400 |
| 10 Jan 2022 | CNY | 22.84 | 23.35 | 22.43 | 23.31 | 23.31 | +0.63 (+2.78%) | 1,096,400 |
