| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Feb 2022 | CNY | 30.6533 | 32.1333 | 30.3867 | 31.4 | 31.4 | +0.867 (+2.84%) | 4,540,473 |
| 24 Feb 2022 | CNY | 31.1733 | 31.42 | 29.7333 | 30.5333 | 30.5333 | -0.6 (-1.93%) | 5,831,191 |
| 23 Feb 2022 | CNY | 29.86 | 31.2667 | 29.5733 | 31.1333 | 31.1333 | +1.58 (+5.35%) | 4,618,567 |
| 22 Feb 2022 | CNY | 29.6133 | 29.98 | 29.08 | 29.5533 | 29.5533 | -0.427 (-1.42%) | 2,998,035 |
| 21 Feb 2022 | CNY | 30.32 | 30.7333 | 29.84 | 29.98 | 29.98 | -0.04 (-0.13%) | 3,991,789 |
| 18 Feb 2022 | CNY | 29.76 | 30.32 | 29.48 | 30.02 | 30.02 | +0.453 (+1.53%) | 3,781,251 |
| 17 Feb 2022 | CNY | 29.5267 | 29.8 | 28.8933 | 29.5667 | 29.5667 | +0.193 (+0.66%) | 3,439,821 |
| 16 Feb 2022 | CNY | 29.8667 | 30.1533 | 29.2 | 29.3733 | 29.3733 | -0.433 (-1.45%) | 3,065,794 |
| 15 Feb 2022 | CNY | 28.52 | 29.8133 | 28.4733 | 29.8067 | 29.8067 | +1.06 (+3.69%) | 3,994,542 |
| 14 Feb 2022 | CNY | 28.44 | 29.12 | 27.88 | 28.7467 | 28.7467 | +0.553 (+1.96%) | 5,254,078 |
| 11 Feb 2022 | CNY | 29.34 | 29.46 | 27.9267 | 28.1933 | 28.1933 | -1.287 (-4.36%) | 6,000,253 |
| 10 Feb 2022 | CNY | 30.5533 | 30.7933 | 29.2 | 29.48 | 29.48 | -0.9 (-2.96%) | 4,054,972 |
| 9 Feb 2022 | CNY | 29.8267 | 30.6533 | 29.3333 | 30.38 | 30.38 | +0.567 (+1.90%) | 3,754,698 |
| 8 Feb 2022 | CNY | 29.7733 | 30.06 | 29.1267 | 29.8133 | 29.8133 | +0.033 (+0.11%) | 3,596,127 |
| 7 Feb 2022 | CNY | 30.7467 | 30.8267 | 29.5 | 29.78 | 29.78 | -0.293 (-0.98%) | 3,439,947 |
| 28 Jan 2022 | CNY | 30.2467 | 30.7 | 29.7933 | 30.0733 | 30.0733 | -0.02 (-0.07%) | 2,605,995 |
| 27 Jan 2022 | CNY | 31.6067 | 31.9067 | 30 | 30.0933 | 30.0933 | -1.36 (-4.32%) | 4,506,663 |
| 26 Jan 2022 | CNY | 31.2933 | 31.6867 | 30.7333 | 31.4533 | 31.4533 | +0.293 (+0.94%) | 2,463,519 |
| 25 Jan 2022 | CNY | 32.6133 | 32.6667 | 31.1067 | 31.16 | 31.16 | -1.447 (-4.44%) | 2,680,116 |
| 24 Jan 2022 | CNY | 31.88 | 32.6667 | 31.88 | 32.6067 | 32.6067 | +0.567 (+1.77%) | 2,029,591 |
| 21 Jan 2022 | CNY | 32.4 | 32.7733 | 31.8533 | 32.04 | 32.04 | -0.46 (-1.42%) | 3,225,751 |
| 20 Jan 2022 | CNY | 32.9667 | 33.1 | 32.0467 | 32.5 | 32.5 | -0.613 (-1.85%) | 4,092,589 |
| 19 Jan 2022 | CNY | 33.32 | 33.7067 | 32.8067 | 33.1133 | 33.1133 | -0.527 (-1.57%) | 2,528,223 |
| 18 Jan 2022 | CNY | 33.46 | 35.1667 | 33.0067 | 33.64 | 33.64 | +0.12 (+0.36%) | 5,386,837 |
| 17 Jan 2022 | CNY | 32.3733 | 33.7867 | 31.5 | 33.52 | 33.52 | +1.58 (+4.95%) | 6,355,471 |
| 14 Jan 2022 | CNY | 31 | 32.5333 | 30.7467 | 31.94 | 31.94 | +0.653 (+2.09%) | 5,624,223 |
| 13 Jan 2022 | CNY | 32.5867 | 32.66 | 31.1867 | 31.2867 | 31.2867 | -0.82 (-2.55%) | 5,820,790 |
| 12 Jan 2022 | CNY | 31.8667 | 32.2933 | 31.5667 | 32.1067 | 32.1067 | +0.24 (+0.75%) | 3,420,672 |
| 11 Jan 2022 | CNY | 32.3333 | 32.7067 | 31.7467 | 31.8667 | 31.8667 | -0.58 (-1.79%) | 3,410,815 |
| 10 Jan 2022 | CNY | 31.88 | 32.9733 | 31.2267 | 32.4467 | 32.4467 | +0.447 (+1.40%) | 5,107,009 |
