| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2022 | CNY | 22.31 | 22.84 | 21.58 | 22.71 | 22.71 | -0.11 (-0.48%) | 7,091,195 |
| 25 Feb 2022 | CNY | 23.59 | 24.3 | 22.75 | 22.82 | 22.82 | -0.74 (-3.14%) | 5,711,715 |
| 24 Feb 2022 | CNY | 23.99 | 24.46 | 22.82 | 23.56 | 23.56 | -0.74 (-3.05%) | 8,598,767 |
| 23 Feb 2022 | CNY | 23.01 | 24.71 | 22.72 | 24.3 | 24.3 | +0.8 (+3.40%) | 9,189,009 |
| 22 Feb 2022 | CNY | 22.28 | 23.86 | 22 | 23.5 | 23.5 | +0.88 (+3.89%) | 7,868,614 |
| 21 Feb 2022 | CNY | 21.83 | 22.65 | 21.82 | 22.62 | 22.62 | +0.79 (+3.62%) | 4,558,196 |
| 18 Feb 2022 | CNY | 21.5 | 21.9 | 21.13 | 21.83 | 21.83 | +0.33 (+1.53%) | 2,880,780 |
| 17 Feb 2022 | CNY | 21.85 | 21.88 | 21.36 | 21.5 | 21.5 | -0.35 (-1.60%) | 2,702,400 |
| 16 Feb 2022 | CNY | 21.59 | 22.09 | 21.58 | 21.85 | 21.85 | +0.26 (+1.20%) | 2,705,220 |
| 15 Feb 2022 | CNY | 21.73 | 22.08 | 21.35 | 21.59 | 21.59 | -0.11 (-0.51%) | 2,448,000 |
| 14 Feb 2022 | CNY | 21.39 | 21.85 | 21.02 | 21.7 | 21.7 | +0.19 (+0.88%) | 2,984,500 |
| 11 Feb 2022 | CNY | 22.5 | 22.81 | 21.45 | 21.51 | 21.51 | -1.03 (-4.57%) | 4,743,500 |
| 10 Feb 2022 | CNY | 23.1 | 23.1 | 22.31 | 22.54 | 22.54 | -0.58 (-2.51%) | 3,688,900 |
| 9 Feb 2022 | CNY | 22 | 23.19 | 21.87 | 23.12 | 23.12 | +1.02 (+4.62%) | 5,060,500 |
| 8 Feb 2022 | CNY | 21.94 | 22.19 | 21.53 | 22.1 | 22.1 | +0.12 (+0.55%) | 3,305,100 |
| 7 Feb 2022 | CNY | 22.68 | 22.95 | 21.34 | 21.98 | 21.98 | -0.69 (-3.04%) | 5,493,600 |
| 28 Jan 2022 | CNY | 23.26 | 23.6 | 22.5 | 22.67 | 22.67 | -0.18 (-0.79%) | 4,478,300 |
| 27 Jan 2022 | CNY | 24.19 | 24.5 | 22.85 | 22.85 | 22.85 | -1.35 (-5.58%) | 4,554,700 |
| 26 Jan 2022 | CNY | 24.46 | 25.08 | 24 | 24.2 | 24.2 | -0.16 (-0.66%) | 2,745,700 |
| 25 Jan 2022 | CNY | 25.85 | 25.88 | 24.33 | 24.36 | 24.36 | -1.73 (-6.63%) | 4,824,814 |
| 24 Jan 2022 | CNY | 26 | 26.68 | 25.9 | 26.09 | 26.09 | -0.24 (-0.91%) | 3,516,700 |
| 21 Jan 2022 | CNY | 28.8 | 29.1 | 26 | 26.33 | 26.33 | -2.52 (-8.73%) | 7,180,380 |
| 20 Jan 2022 | CNY | 30.25 | 30.25 | 28.58 | 28.85 | 28.85 | -1.5 (-4.94%) | 5,802,900 |
| 19 Jan 2022 | CNY | 28.55 | 31 | 28.53 | 30.35 | 30.35 | +1.12 (+3.83%) | 8,334,282 |
| 18 Jan 2022 | CNY | 30.25 | 30.39 | 28.9 | 29.23 | 29.23 | -0.67 (-2.24%) | 6,748,209 |
| 17 Jan 2022 | CNY | 28.41 | 29.91 | 28.31 | 29.9 | 29.9 | +1.48 (+5.21%) | 6,857,698 |
| 14 Jan 2022 | CNY | 27.78 | 28.85 | 27.7 | 28.42 | 28.42 | +0.32 (+1.14%) | 4,329,500 |
| 13 Jan 2022 | CNY | 28.99 | 29.11 | 28.1 | 28.1 | 28.1 | -0.62 (-2.16%) | 4,129,700 |
| 12 Jan 2022 | CNY | 28.31 | 28.92 | 28.31 | 28.72 | 28.72 | +0.38 (+1.34%) | 3,572,352 |
| 11 Jan 2022 | CNY | 29.5 | 29.57 | 28.3 | 28.34 | 28.34 | -1.02 (-3.47%) | 5,175,000 |
