| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2022 | CNY | 20.5 | 21 | 19.9 | 20.16 | 20.16 | +0.96 (+5%) | 29,898,096 |
| 25 Feb 2022 | CNY | 19.61 | 19.75 | 19.12 | 19.2 | 19.2 | -0.03 (-0.16%) | 16,550,788 |
| 24 Feb 2022 | CNY | 20.7 | 20.88 | 18.3 | 19.23 | 19.23 | -1.67 (-7.99%) | 36,224,340 |
| 23 Feb 2022 | CNY | 19.98 | 20.9 | 19.7 | 20.9 | 20.9 | +0.9 (+4.50%) | 24,964,762 |
| 22 Feb 2022 | CNY | 20.7 | 20.91 | 19.83 | 20 | 20 | -1.1 (-5.21%) | 25,846,299 |
| 21 Feb 2022 | CNY | 20.2 | 21.25 | 20.14 | 21.1 | 21.1 | +0.78 (+3.84%) | 25,709,566 |
| 18 Feb 2022 | CNY | 19.79 | 20.39 | 19.68 | 20.32 | 20.32 | +0.28 (+1.40%) | 17,212,429 |
| 17 Feb 2022 | CNY | 20.26 | 21.08 | 19.91 | 20.04 | 20.04 | -0.8 (-3.84%) | 25,279,036 |
| 16 Feb 2022 | CNY | 21.6 | 21.87 | 20.62 | 20.84 | 20.84 | -0.01 (-0.05%) | 21,552,135 |
| 15 Feb 2022 | CNY | 21.09 | 21.42 | 20.5 | 20.85 | 20.85 | +0.02 (+0.10%) | 19,347,278 |
| 14 Feb 2022 | CNY | 21.1 | 21.74 | 20.67 | 20.83 | 20.83 | -0.88 (-4.05%) | 26,712,054 |
| 11 Feb 2022 | CNY | 20.89 | 22.48 | 20.78 | 21.71 | 21.71 | +0.71 (+3.38%) | 43,840,996 |
| 10 Feb 2022 | CNY | 21.06 | 21.5 | 20.88 | 21 | 21 | -0.44 (-2.05%) | 26,964,971 |
| 9 Feb 2022 | CNY | 20.4 | 21.65 | 20.25 | 21.44 | 21.44 | +1.5 (+7.52%) | 42,459,704 |
| 8 Feb 2022 | CNY | 19.72 | 19.99 | 19.01 | 19.94 | 19.94 | +0.34 (+1.73%) | 21,548,302 |
| 7 Feb 2022 | CNY | 20.55 | 20.65 | 19.47 | 19.6 | 19.6 | -0.37 (-1.85%) | 21,434,779 |
| 28 Jan 2022 | CNY | 20.15 | 20.74 | 19.88 | 19.97 | 19.97 | +0.07 (+0.35%) | 24,091,138 |
| 27 Jan 2022 | CNY | 22.1 | 22.23 | 19.88 | 19.9 | 19.9 | -2.25 (-10.16%) | 37,796,520 |
| 26 Jan 2022 | CNY | 22.7 | 23.54 | 21.68 | 22.15 | 22.15 | -0.55 (-2.42%) | 32,238,931 |
| 25 Jan 2022 | CNY | 24.4 | 24.75 | 22.66 | 22.7 | 22.7 | -1.93 (-7.84%) | 39,104,799 |
| 24 Jan 2022 | CNY | 23.84 | 25.33 | 23.71 | 24.63 | 24.63 | +0.47 (+1.95%) | 35,404,291 |
| 21 Jan 2022 | CNY | 25.32 | 25.74 | 23.97 | 24.16 | 24.16 | -1.63 (-6.32%) | 44,551,249 |
| 20 Jan 2022 | CNY | 24.73 | 26.6 | 23.56 | 25.79 | 25.79 | +0.75 (+3.00%) | 67,421,111 |
| 19 Jan 2022 | CNY | 24.1 | 25.44 | 23.93 | 25.04 | 25.04 | +0.21 (+0.85%) | 57,283,914 |
| 18 Jan 2022 | CNY | 25.44 | 27.93 | 24.4 | 24.83 | 24.83 | -0.11 (-0.44%) | 98,568,757 |
| 17 Jan 2022 | CNY | 23.3 | 25.51 | 23.08 | 24.94 | 24.94 | +2.54 (+11.34%) | 75,463,946 |
| 14 Jan 2022 | CNY | 22 | 22.97 | 21.82 | 22.4 | 22.4 | +0.24 (+1.08%) | 35,357,164 |
| 13 Jan 2022 | CNY | 21.63 | 22.99 | 21.1 | 22.16 | 22.16 | +0.81 (+3.79%) | 39,613,657 |
| 12 Jan 2022 | CNY | 21.28 | 21.65 | 21.1 | 21.35 | 21.35 | +0.17 (+0.80%) | 20,169,796 |
| 11 Jan 2022 | CNY | 22.34 | 22.45 | 21.01 | 21.18 | 21.18 | -1.34 (-5.95%) | 35,807,918 |
