| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2022 | CNY | 19.46 | 19.54 | 19.05 | 19.2 | 19.2 | -0.28 (-1.44%) | 2,925,292 |
| 25 Feb 2022 | CNY | 19.4 | 19.88 | 19.11 | 19.48 | 19.48 | +0.37 (+1.94%) | 2,585,628 |
| 24 Feb 2022 | CNY | 19.61 | 20.05 | 18.8 | 19.11 | 19.11 | -0.5 (-2.55%) | 4,913,242 |
| 23 Feb 2022 | CNY | 19.01 | 19.72 | 18.95 | 19.61 | 19.61 | +0.59 (+3.10%) | 2,800,968 |
| 22 Feb 2022 | CNY | 19.2 | 19.33 | 18.72 | 19.02 | 19.02 | -0.18 (-0.94%) | 2,554,370 |
| 21 Feb 2022 | CNY | 19.2 | 19.75 | 18.98 | 19.2 | 19.2 | +0.22 (+1.16%) | 2,743,845 |
| 18 Feb 2022 | CNY | 19.08 | 19.5 | 18.85 | 18.98 | 18.98 | -0.23 (-1.20%) | 2,646,789 |
| 17 Feb 2022 | CNY | 19.54 | 19.88 | 19.1 | 19.21 | 19.21 | -0.25 (-1.28%) | 2,289,079 |
| 16 Feb 2022 | CNY | 19.42 | 19.69 | 19.25 | 19.46 | 19.46 | +0.08 (+0.41%) | 1,553,801 |
| 15 Feb 2022 | CNY | 19.03 | 19.79 | 19.02 | 19.38 | 19.38 | +0.35 (+1.84%) | 1,735,042 |
| 14 Feb 2022 | CNY | 19 | 19.55 | 18.83 | 19.03 | 19.03 | -0.36 (-1.86%) | 1,948,538 |
| 11 Feb 2022 | CNY | 20 | 20.16 | 19.24 | 19.39 | 19.39 | -0.61 (-3.05%) | 2,389,797 |
| 10 Feb 2022 | CNY | 20.63 | 20.65 | 19.9 | 20 | 20 | -0.63 (-3.05%) | 2,699,233 |
| 9 Feb 2022 | CNY | 20.23 | 20.75 | 20 | 20.63 | 20.63 | +0.35 (+1.73%) | 1,831,534 |
| 8 Feb 2022 | CNY | 20.94 | 20.94 | 19.96 | 20.28 | 20.28 | -0.29 (-1.41%) | 2,299,116 |
| 7 Feb 2022 | CNY | 21 | 21.12 | 20.42 | 20.57 | 20.57 | +0.07 (+0.34%) | 1,975,982 |
| 28 Jan 2022 | CNY | 20.9 | 21.02 | 20.21 | 20.5 | 20.5 | +0.18 (+0.89%) | 2,331,413 |
| 27 Jan 2022 | CNY | 20.99 | 21.13 | 20.18 | 20.32 | 20.32 | -0.56 (-2.68%) | 3,433,388 |
| 26 Jan 2022 | CNY | 21.13 | 21.53 | 20.6 | 20.88 | 20.88 | -0.21 (-1.00%) | 2,234,485 |
| 25 Jan 2022 | CNY | 21.9 | 22.7 | 21.03 | 21.09 | 21.09 | -0.88 (-4.01%) | 4,101,815 |
| 24 Jan 2022 | CNY | 21.1 | 22.45 | 20.87 | 21.97 | 21.97 | +0.81 (+3.83%) | 3,858,323 |
| 21 Jan 2022 | CNY | 21.26 | 22.31 | 21 | 21.16 | 21.16 | -1.64 (-7.19%) | 7,825,629 |
| 20 Jan 2022 | CNY | 24.2 | 24.3 | 22.5 | 22.8 | 22.8 | -1.25 (-5.20%) | 4,547,794 |
| 19 Jan 2022 | CNY | 24.4 | 24.74 | 23.91 | 24.05 | 24.05 | -0.55 (-2.24%) | 3,453,091 |
| 18 Jan 2022 | CNY | 24.75 | 25.09 | 24.4 | 24.6 | 24.6 | -0.21 (-0.85%) | 3,388,672 |
| 17 Jan 2022 | CNY | 23.84 | 25.21 | 23.6 | 24.81 | 24.81 | +0.9 (+3.76%) | 6,587,835 |
| 14 Jan 2022 | CNY | 23.84 | 24.34 | 23.5 | 23.91 | 23.91 | +0.07 (+0.29%) | 3,827,916 |
| 13 Jan 2022 | CNY | 24.7 | 24.7 | 23.76 | 23.84 | 23.84 | -0.78 (-3.17%) | 4,229,483 |
| 12 Jan 2022 | CNY | 23.44 | 25.5 | 23.44 | 24.62 | 24.62 | +1.18 (+5.03%) | 6,914,631 |
| 11 Jan 2022 | CNY | 23.58 | 24.18 | 23.24 | 23.44 | 23.44 | +0.03 (+0.13%) | 3,095,636 |
