| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2022 | CNY | 22.8 | 22.99 | 22.5 | 22.64 | 22.64 | -0.29 (-1.26%) | 1,763,510 |
| 25 Feb 2022 | CNY | 24.55 | 25.24 | 22.4 | 22.93 | 22.93 | -1.52 (-6.22%) | 4,095,374 |
| 24 Feb 2022 | CNY | 24.1 | 25.25 | 24 | 24.45 | 24.45 | +0.28 (+1.16%) | 1,449,836 |
| 23 Feb 2022 | CNY | 22.84 | 24.66 | 22.84 | 24.17 | 24.17 | +1.08 (+4.68%) | 966,084 |
| 22 Feb 2022 | CNY | 23.25 | 23.4 | 22.8 | 23.09 | 23.09 | -0.16 (-0.69%) | 502,400 |
| 21 Feb 2022 | CNY | 22.71 | 23.38 | 22.71 | 23.25 | 23.25 | +0.21 (+0.91%) | 388,100 |
| 18 Feb 2022 | CNY | 22.8 | 23.18 | 22.48 | 23.04 | 23.04 | +0.07 (+0.30%) | 451,000 |
| 17 Feb 2022 | CNY | 23.1 | 23.2 | 22.8 | 22.97 | 22.97 | -0.13 (-0.56%) | 380,200 |
| 16 Feb 2022 | CNY | 22.92 | 23.28 | 22.79 | 23.1 | 23.1 | +0.18 (+0.79%) | 295,100 |
| 15 Feb 2022 | CNY | 22.5 | 23.1 | 22.27 | 22.92 | 22.92 | +0.42 (+1.87%) | 545,800 |
| 14 Feb 2022 | CNY | 22.81 | 23.16 | 22.2 | 22.5 | 22.5 | -0.2 (-0.88%) | 480,454 |
| 11 Feb 2022 | CNY | 23.33 | 23.36 | 22.68 | 22.7 | 22.7 | -0.6 (-2.58%) | 662,500 |
| 10 Feb 2022 | CNY | 23.97 | 24.14 | 23.26 | 23.3 | 23.3 | -0.67 (-2.80%) | 617,500 |
| 9 Feb 2022 | CNY | 23.84 | 24.01 | 23.6 | 23.97 | 23.97 | +0.11 (+0.46%) | 498,486 |
| 8 Feb 2022 | CNY | 23.58 | 24.09 | 23.44 | 23.86 | 23.86 | +0.15 (+0.63%) | 534,800 |
| 7 Feb 2022 | CNY | 23.3 | 23.96 | 23.3 | 23.71 | 23.71 | +0.63 (+2.73%) | 530,900 |
| 28 Jan 2022 | CNY | 23.21 | 23.55 | 22.4 | 23.08 | 23.08 | -0.05 (-0.22%) | 938,100 |
| 27 Jan 2022 | CNY | 23.19 | 23.49 | 22.91 | 23.13 | 23.13 | -0.15 (-0.64%) | 742,706 |
| 26 Jan 2022 | CNY | 23.6 | 24.24 | 22.91 | 23.28 | 23.28 | -0.5 (-2.10%) | 2,138,400 |
| 25 Jan 2022 | CNY | 24.6 | 24.76 | 23.68 | 23.78 | 23.78 | -0.7 (-2.86%) | 651,100 |
| 24 Jan 2022 | CNY | 24.06 | 24.79 | 23.72 | 24.48 | 24.48 | +0.42 (+1.75%) | 646,418 |
| 21 Jan 2022 | CNY | 24.34 | 24.54 | 23.91 | 24.06 | 24.06 | -0.28 (-1.15%) | 1,006,700 |
| 20 Jan 2022 | CNY | 25.22 | 25.45 | 23.62 | 24.34 | 24.34 | -1.11 (-4.36%) | 3,136,175 |
| 19 Jan 2022 | CNY | 25.46 | 25.72 | 25.2 | 25.45 | 25.45 | -0.01 (-0.04%) | 744,686 |
| 18 Jan 2022 | CNY | 25.93 | 26.26 | 25.13 | 25.46 | 25.46 | -0.46 (-1.77%) | 841,300 |
| 17 Jan 2022 | CNY | 25.5 | 26.1 | 25.5 | 25.92 | 25.92 | +0.32 (+1.25%) | 881,600 |
| 14 Jan 2022 | CNY | 25.38 | 25.79 | 24.95 | 25.6 | 25.6 | -0.01 (-0.04%) | 903,800 |
| 13 Jan 2022 | CNY | 25.29 | 25.65 | 25.08 | 25.61 | 25.61 | +0.32 (+1.27%) | 1,400,032 |
| 12 Jan 2022 | CNY | 25.7 | 26.2 | 25.1 | 25.29 | 25.29 | -0.5 (-1.94%) | 2,723,700 |
| 11 Jan 2022 | CNY | 26.59 | 27.2 | 25.76 | 25.79 | 25.79 | -0.9 (-3.37%) | 1,525,850 |
