| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2022 | CNY | 29.86 | 30.37 | 29.3 | 29.87 | 29.87 | +0.16 (+0.54%) | 2,639,640 |
| 25 Feb 2022 | CNY | 29.29 | 30.38 | 29.18 | 29.71 | 29.71 | +0.92 (+3.20%) | 3,227,560 |
| 24 Feb 2022 | CNY | 29.6 | 29.67 | 28.37 | 28.79 | 28.79 | -0.93 (-3.13%) | 2,873,597 |
| 23 Feb 2022 | CNY | 29 | 29.85 | 28.8 | 29.72 | 29.72 | +0.65 (+2.24%) | 3,392,470 |
| 22 Feb 2022 | CNY | 28.99 | 29.11 | 28.2 | 29.07 | 29.07 | +0.02 (+0.07%) | 1,861,330 |
| 21 Feb 2022 | CNY | 29.02 | 29.42 | 28.66 | 29.05 | 29.05 | -0.27 (-0.92%) | 1,875,100 |
| 18 Feb 2022 | CNY | 29 | 29.32 | 28.62 | 29.32 | 29.32 | -0.03 (-0.10%) | 2,092,340 |
| 17 Feb 2022 | CNY | 28.22 | 29.7 | 27.9 | 29.35 | 29.35 | +1.13 (+4.00%) | 3,912,018 |
| 16 Feb 2022 | CNY | 28.8 | 28.89 | 28.08 | 28.22 | 28.22 | -0.48 (-1.67%) | 1,717,420 |
| 15 Feb 2022 | CNY | 28.6 | 28.99 | 28.31 | 28.7 | 28.7 | +0.22 (+0.77%) | 1,486,820 |
| 14 Feb 2022 | CNY | 28.48 | 28.74 | 28.13 | 28.48 | 28.48 | -0.03 (-0.11%) | 1,310,330 |
| 11 Feb 2022 | CNY | 28.89 | 29.08 | 28.23 | 28.51 | 28.51 | -0.66 (-2.26%) | 2,164,007 |
| 10 Feb 2022 | CNY | 29.67 | 29.67 | 28.88 | 29.17 | 29.17 | -0.66 (-2.21%) | 2,736,699 |
| 9 Feb 2022 | CNY | 28.72 | 30.2 | 28.48 | 29.83 | 29.83 | +1.04 (+3.61%) | 3,785,637 |
| 8 Feb 2022 | CNY | 28.32 | 28.92 | 28.21 | 28.79 | 28.79 | -0.04 (-0.14%) | 2,459,517 |
| 7 Feb 2022 | CNY | 27.24 | 29.18 | 26.79 | 28.83 | 28.83 | +2.11 (+7.90%) | 4,083,357 |
| 28 Jan 2022 | CNY | 26.67 | 27.27 | 26.3 | 26.72 | 26.72 | +0.69 (+2.65%) | 1,772,100 |
| 27 Jan 2022 | CNY | 26.33 | 27.13 | 26.03 | 26.03 | 26.03 | -0.77 (-2.87%) | 2,076,140 |
| 26 Jan 2022 | CNY | 26.33 | 27.33 | 25.6 | 26.8 | 26.8 | +2.17 (+8.81%) | 3,924,960 |
| 25 Jan 2022 | CNY | 26 | 26.39 | 24.5 | 24.63 | 24.63 | -1.4 (-5.38%) | 1,621,400 |
| 24 Jan 2022 | CNY | 26.2 | 26.75 | 25.87 | 26.03 | 26.03 | -0.3 (-1.14%) | 901,798 |
| 21 Jan 2022 | CNY | 26.6 | 27.08 | 26.2 | 26.33 | 26.33 | -0.33 (-1.24%) | 905,280 |
| 20 Jan 2022 | CNY | 28.08 | 28.08 | 26.63 | 26.66 | 26.66 | -1.48 (-5.26%) | 1,605,280 |
| 19 Jan 2022 | CNY | 27.69 | 28.26 | 27.6 | 28.14 | 28.14 | +0.43 (+1.55%) | 1,147,420 |
| 18 Jan 2022 | CNY | 28.33 | 28.64 | 27.6 | 27.71 | 27.71 | -0.78 (-2.74%) | 1,631,160 |
| 17 Jan 2022 | CNY | 28.3 | 28.78 | 28.17 | 28.49 | 28.49 | +0.44 (+1.57%) | 1,332,635 |
| 14 Jan 2022 | CNY | 28.02 | 28.79 | 28.01 | 28.05 | 28.05 | -0.09 (-0.32%) | 1,323,840 |
| 13 Jan 2022 | CNY | 28.37 | 28.61 | 28.06 | 28.14 | 28.14 | -0.26 (-0.92%) | 1,249,520 |
| 12 Jan 2022 | CNY | 28.65 | 28.89 | 28.35 | 28.4 | 28.4 | -0.13 (-0.46%) | 1,713,180 |
| 11 Jan 2022 | CNY | 28.27 | 28.75 | 27.99 | 28.53 | 28.53 | +0.24 (+0.85%) | 2,629,820 |
