| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Feb 2022 | CNY | 23.23 | 23.76 | 22.73 | 22.86 | 22.86 | -0.1 (-0.44%) | 8,436,795 |
| 24 Feb 2022 | CNY | 25 | 25.19 | 22.32 | 22.96 | 22.96 | -2.36 (-9.32%) | 16,591,895 |
| 23 Feb 2022 | CNY | 25.25 | 25.6 | 24.68 | 25.32 | 25.32 | -0.04 (-0.16%) | 9,287,626 |
| 22 Feb 2022 | CNY | 25.8 | 26.44 | 25.31 | 25.36 | 25.36 | -1.09 (-4.12%) | 12,098,898 |
| 21 Feb 2022 | CNY | 25.65 | 26.76 | 25.5 | 26.45 | 26.45 | +0.8 (+3.12%) | 17,119,480 |
| 18 Feb 2022 | CNY | 25.1 | 25.9 | 25 | 25.65 | 25.65 | +0.15 (+0.59%) | 12,865,517 |
| 17 Feb 2022 | CNY | 25.35 | 26.58 | 25.06 | 25.5 | 25.5 | -0.58 (-2.22%) | 17,241,230 |
| 16 Feb 2022 | CNY | 25.99 | 26.93 | 25.56 | 26.08 | 26.08 | +0.28 (+1.09%) | 19,568,251 |
| 15 Feb 2022 | CNY | 25.02 | 26.08 | 24.66 | 25.8 | 25.8 | +0.45 (+1.78%) | 16,523,483 |
| 14 Feb 2022 | CNY | 24.3 | 25.95 | 24.09 | 25.35 | 25.35 | +0.35 (+1.40%) | 15,928,596 |
| 11 Feb 2022 | CNY | 25 | 25.97 | 24.55 | 25 | 25 | +0.85 (+3.52%) | 20,338,160 |
| 10 Feb 2022 | CNY | 24.42 | 24.59 | 23.47 | 24.15 | 24.15 | +0.05 (+0.21%) | 15,295,192 |
| 9 Feb 2022 | CNY | 22.1 | 24.65 | 22.01 | 24.1 | 24.1 | +2.29 (+10.50%) | 21,312,816 |
| 8 Feb 2022 | CNY | 20.36 | 22.21 | 19.87 | 21.81 | 21.81 | +1.06 (+5.11%) | 13,276,617 |
| 7 Feb 2022 | CNY | 21.54 | 21.66 | 20.53 | 20.75 | 20.75 | +0.12 (+0.58%) | 11,077,478 |
| 28 Jan 2022 | CNY | 20.87 | 21.88 | 20.29 | 20.63 | 20.63 | -1.12 (-5.15%) | 17,087,495 |
| 27 Jan 2022 | CNY | 27.79 | 27.98 | 21.75 | 21.75 | 21.75 | -5.44 (-20.01%) | 28,847,449 |
| 26 Jan 2022 | CNY | 26.39 | 28.65 | 25.68 | 27.19 | 27.19 | -0.11 (-0.40%) | 27,704,990 |
| 25 Jan 2022 | CNY | 24.4 | 29 | 23.12 | 27.3 | 27.3 | +2.76 (+11.25%) | 37,479,519 |
| 24 Jan 2022 | CNY | 23.32 | 24.68 | 23.27 | 24.54 | 24.54 | +1.09 (+4.65%) | 12,210,907 |
| 21 Jan 2022 | CNY | 23.1 | 24.23 | 23.1 | 23.45 | 23.45 | -0.15 (-0.64%) | 7,565,530 |
| 20 Jan 2022 | CNY | 24.38 | 24.45 | 23.19 | 23.6 | 23.6 | -1.1 (-4.45%) | 10,887,825 |
| 19 Jan 2022 | CNY | 23.68 | 24.85 | 23.6 | 24.7 | 24.7 | +0.72 (+3.00%) | 10,964,715 |
| 18 Jan 2022 | CNY | 24.72 | 25.69 | 23.91 | 23.98 | 23.98 | -0.5 (-2.04%) | 15,357,412 |
| 17 Jan 2022 | CNY | 22.87 | 24.67 | 22.8 | 24.48 | 24.48 | +1.9 (+8.41%) | 14,119,855 |
| 14 Jan 2022 | CNY | 22.99 | 23.58 | 22.46 | 22.58 | 22.58 | -0.68 (-2.92%) | 7,258,977 |
| 13 Jan 2022 | CNY | 23.4 | 23.94 | 22.64 | 23.26 | 23.26 | +0.12 (+0.52%) | 8,606,172 |
| 12 Jan 2022 | CNY | 22.96 | 23.48 | 22.63 | 23.14 | 23.14 | +0.32 (+1.40%) | 5,837,339 |
| 11 Jan 2022 | CNY | 23.82 | 23.99 | 22.54 | 22.82 | 22.82 | -0.62 (-2.65%) | 7,877,195 |
| 10 Jan 2022 | CNY | 23.82 | 24.03 | 22.22 | 23.44 | 23.44 | -0.37 (-1.55%) | 9,625,249 |
