| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Feb 2022 | CNY | 23.52 | 24.05 | 23.52 | 24.02 | 24.02 | +0.5 (+2.13%) | 762,647 |
| 24 Feb 2022 | CNY | 23.6 | 24.57 | 23.07 | 23.52 | 23.52 | -0.22 (-0.93%) | 1,294,031 |
| 23 Feb 2022 | CNY | 23.45 | 24.4 | 23.44 | 23.74 | 23.74 | +0.24 (+1.02%) | 870,999 |
| 22 Feb 2022 | CNY | 23.88 | 24 | 23.26 | 23.5 | 23.5 | -0.5 (-2.08%) | 804,300 |
| 21 Feb 2022 | CNY | 23.33 | 24.59 | 23.29 | 24 | 24 | +0.71 (+3.05%) | 1,041,167 |
| 18 Feb 2022 | CNY | 23.19 | 23.38 | 22.76 | 23.29 | 23.29 | +0.1 (+0.43%) | 540,100 |
| 17 Feb 2022 | CNY | 23.53 | 23.68 | 23.15 | 23.19 | 23.19 | -0.48 (-2.03%) | 482,605 |
| 16 Feb 2022 | CNY | 23.64 | 23.9 | 23.44 | 23.67 | 23.67 | +0.36 (+1.54%) | 453,500 |
| 15 Feb 2022 | CNY | 23.57 | 24.04 | 23 | 23.31 | 23.31 | -0.26 (-1.10%) | 482,100 |
| 14 Feb 2022 | CNY | 23.42 | 23.87 | 23.4 | 23.57 | 23.57 | +0.05 (+0.21%) | 335,600 |
| 11 Feb 2022 | CNY | 24.44 | 24.46 | 23.42 | 23.52 | 23.52 | -0.92 (-3.76%) | 660,800 |
| 10 Feb 2022 | CNY | 25.04 | 25.04 | 24.3 | 24.44 | 24.44 | -0.38 (-1.53%) | 645,500 |
| 9 Feb 2022 | CNY | 24.34 | 24.9 | 24.31 | 24.82 | 24.82 | +0.48 (+1.97%) | 571,500 |
| 8 Feb 2022 | CNY | 23.89 | 24.47 | 23.86 | 24.34 | 24.34 | +0.56 (+2.35%) | 607,000 |
| 7 Feb 2022 | CNY | 24.2 | 24.88 | 23.51 | 23.78 | 23.78 | -0.16 (-0.67%) | 687,400 |
| 28 Jan 2022 | CNY | 23.3 | 24.23 | 23.3 | 23.94 | 23.94 | +0.54 (+2.31%) | 529,400 |
| 27 Jan 2022 | CNY | 24.47 | 24.47 | 23.29 | 23.4 | 23.4 | -0.7 (-2.90%) | 602,900 |
| 26 Jan 2022 | CNY | 24.27 | 24.71 | 23.91 | 24.1 | 24.1 | -0.16 (-0.66%) | 592,693 |
| 25 Jan 2022 | CNY | 25.21 | 25.58 | 24.24 | 24.26 | 24.26 | -0.94 (-3.73%) | 1,012,671 |
| 24 Jan 2022 | CNY | 25.26 | 25.87 | 25.12 | 25.2 | 25.2 | -0.18 (-0.71%) | 862,900 |
| 21 Jan 2022 | CNY | 26.4 | 26.99 | 25.24 | 25.38 | 25.38 | -1.32 (-4.94%) | 1,857,541 |
| 20 Jan 2022 | CNY | 27.1 | 27.83 | 26.2 | 26.7 | 26.7 | -0.43 (-1.58%) | 1,557,924 |
| 19 Jan 2022 | CNY | 26.72 | 27.26 | 26.45 | 27.13 | 27.13 | +0.34 (+1.27%) | 975,722 |
| 18 Jan 2022 | CNY | 28.5 | 28.6 | 26.71 | 26.79 | 26.79 | -1.74 (-6.10%) | 2,001,227 |
| 17 Jan 2022 | CNY | 28.5 | 28.76 | 27.47 | 28.53 | 28.53 | +0.49 (+1.75%) | 2,468,500 |
| 14 Jan 2022 | CNY | 27 | 28.88 | 26.98 | 28.04 | 28.04 | +1.06 (+3.93%) | 2,734,429 |
| 13 Jan 2022 | CNY | 28.91 | 28.98 | 26.96 | 26.98 | 26.98 | -2.07 (-7.13%) | 3,085,529 |
| 12 Jan 2022 | CNY | 29.05 | 29.78 | 28.35 | 29.05 | 29.05 | -0.3 (-1.02%) | 3,233,078 |
| 11 Jan 2022 | CNY | 27.62 | 29.4 | 27 | 29.35 | 29.35 | +1.39 (+4.97%) | 4,606,157 |
| 10 Jan 2022 | CNY | 26.31 | 28.26 | 26.31 | 27.96 | 27.96 | +1.32 (+4.95%) | 3,485,990 |
