| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2022 | CNY | 28.39 | 28.85 | 27.6 | 28.74 | 28.74 | +0.5 (+1.77%) | 4,419,338 |
| 25 Feb 2022 | CNY | 27.5 | 28.27 | 27.5 | 28.24 | 28.24 | +1.03 (+3.79%) | 4,346,364 |
| 24 Feb 2022 | CNY | 27.71 | 28.41 | 26.71 | 27.21 | 27.21 | -0.69 (-2.47%) | 3,586,703 |
| 23 Feb 2022 | CNY | 27.51 | 28.07 | 27.51 | 27.9 | 27.9 | +0.24 (+0.87%) | 2,275,021 |
| 22 Feb 2022 | CNY | 28.2 | 28.24 | 27.31 | 27.66 | 27.66 | -0.91 (-3.19%) | 3,096,769 |
| 21 Feb 2022 | CNY | 27.56 | 29.06 | 27.31 | 28.57 | 28.57 | +1.02 (+3.70%) | 4,750,594 |
| 18 Feb 2022 | CNY | 27 | 27.78 | 26.83 | 27.55 | 27.55 | +0.28 (+1.03%) | 3,346,652 |
| 17 Feb 2022 | CNY | 27.69 | 27.74 | 27.24 | 27.27 | 27.27 | -0.43 (-1.55%) | 2,301,370 |
| 16 Feb 2022 | CNY | 27.75 | 28.1 | 27.3 | 27.7 | 27.7 | +0.2 (+0.73%) | 2,457,569 |
| 15 Feb 2022 | CNY | 27.2 | 27.52 | 26.65 | 27.5 | 27.5 | +0.41 (+1.51%) | 1,960,538 |
| 14 Feb 2022 | CNY | 26.88 | 27.45 | 26.68 | 27.09 | 27.09 | +0.14 (+0.52%) | 1,964,260 |
| 11 Feb 2022 | CNY | 28.16 | 28.2 | 26.86 | 26.95 | 26.95 | -1.52 (-5.34%) | 3,976,171 |
| 10 Feb 2022 | CNY | 28.65 | 29.05 | 28.38 | 28.47 | 28.47 | -0.23 (-0.80%) | 2,458,900 |
| 9 Feb 2022 | CNY | 28.5 | 28.91 | 28.02 | 28.7 | 28.7 | +0.36 (+1.27%) | 2,881,468 |
| 8 Feb 2022 | CNY | 28.17 | 28.65 | 27.63 | 28.34 | 28.34 | +0.35 (+1.25%) | 2,679,400 |
| 7 Feb 2022 | CNY | 28.21 | 28.36 | 27.48 | 27.99 | 27.99 | +0.25 (+0.90%) | 2,172,810 |
| 28 Jan 2022 | CNY | 27.77 | 28.3 | 27.14 | 27.74 | 27.74 | +0.17 (+0.62%) | 2,583,667 |
| 27 Jan 2022 | CNY | 28.67 | 29.13 | 27.5 | 27.57 | 27.57 | -0.94 (-3.30%) | 3,276,738 |
| 26 Jan 2022 | CNY | 28.77 | 29.64 | 28.18 | 28.51 | 28.51 | -0.51 (-1.76%) | 3,674,490 |
| 25 Jan 2022 | CNY | 31 | 31.09 | 28.87 | 29.02 | 29.02 | -2.09 (-6.72%) | 4,968,150 |
| 24 Jan 2022 | CNY | 31.68 | 32.1 | 30.94 | 31.11 | 31.11 | -1.17 (-3.62%) | 5,106,140 |
| 21 Jan 2022 | CNY | 33.25 | 33.63 | 31.95 | 32.28 | 32.28 | -0.95 (-2.86%) | 5,631,173 |
| 20 Jan 2022 | CNY | 34.4 | 35.16 | 32.96 | 33.23 | 33.23 | -1.19 (-3.46%) | 6,121,090 |
| 19 Jan 2022 | CNY | 33.5 | 35.03 | 33.33 | 34.42 | 34.42 | +0.41 (+1.21%) | 5,471,048 |
| 18 Jan 2022 | CNY | 38.35 | 38.36 | 33.9 | 34.01 | 34.01 | -4.99 (-12.79%) | 13,169,504 |
| 17 Jan 2022 | CNY | 39.3 | 39.96 | 37.28 | 39 | 39 | -1.05 (-2.62%) | 11,654,725 |
| 14 Jan 2022 | CNY | 37.68 | 42.68 | 36.89 | 40.05 | 40.05 | +2.18 (+5.76%) | 18,397,789 |
| 13 Jan 2022 | CNY | 38.51 | 40.4 | 37.2 | 37.87 | 37.87 | -1.33 (-3.39%) | 12,940,223 |
| 12 Jan 2022 | CNY | 37.22 | 40.33 | 36.58 | 39.2 | 39.2 | +1.22 (+3.21%) | 15,722,707 |
| 11 Jan 2022 | CNY | 37.99 | 41.85 | 36 | 37.98 | 37.98 | -0.59 (-1.53%) | 20,327,423 |
