| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2022 | CNY | 21.5 | 21.9667 | 21.0067 | 21.84 | 21.84 | +0.507 (+2.38%) | 3,346,950 |
| 25 Feb 2022 | CNY | 21.5133 | 21.7867 | 21.16 | 21.3333 | 21.3333 | +0.253 (+1.20%) | 2,590,822 |
| 24 Feb 2022 | CNY | 21.44 | 22.1067 | 20.6067 | 21.08 | 21.08 | -0.393 (-1.83%) | 4,852,039 |
| 23 Feb 2022 | CNY | 20.9333 | 21.6467 | 20.9 | 21.4733 | 21.4733 | +0.767 (+3.70%) | 3,631,380 |
| 22 Feb 2022 | CNY | 21.1133 | 21.1867 | 20.4 | 20.7067 | 20.7067 | -0.547 (-2.57%) | 2,667,870 |
| 21 Feb 2022 | CNY | 20.9933 | 21.76 | 20.8867 | 21.2533 | 21.2533 | +0.267 (+1.27%) | 3,101,040 |
| 18 Feb 2022 | CNY | 21 | 21.1733 | 20.6733 | 20.9867 | 20.9867 | -0.12 (-0.57%) | 1,678,080 |
| 17 Feb 2022 | CNY | 20.9067 | 21.5 | 20.8267 | 21.1067 | 21.1067 | +0.2 (+0.96%) | 2,307,534 |
| 16 Feb 2022 | CNY | 20.66 | 20.9667 | 20.4133 | 20.9067 | 20.9067 | +0.333 (+1.62%) | 1,963,260 |
| 15 Feb 2022 | CNY | 20.2667 | 20.64 | 20.1267 | 20.5733 | 20.5733 | +0.307 (+1.51%) | 2,594,040 |
| 14 Feb 2022 | CNY | 20.2067 | 20.6733 | 20.1467 | 20.2667 | 20.2667 | -0.26 (-1.27%) | 2,068,350 |
| 11 Feb 2022 | CNY | 20.9733 | 21.0133 | 20.4067 | 20.5267 | 20.5267 | -0.527 (-2.50%) | 3,424,824 |
| 10 Feb 2022 | CNY | 21.5333 | 21.5333 | 20.8267 | 21.0533 | 21.0533 | -0.34 (-1.59%) | 2,658,750 |
| 9 Feb 2022 | CNY | 21.3333 | 21.5333 | 20.6867 | 21.3933 | 21.3933 | +0.167 (+0.78%) | 2,639,850 |
| 8 Feb 2022 | CNY | 21.3667 | 21.3667 | 20.74 | 21.2267 | 21.2267 | -0.18 (-0.84%) | 3,033,759 |
| 7 Feb 2022 | CNY | 21.6867 | 21.7333 | 20.9067 | 21.4067 | 21.4067 | +0.173 (+0.82%) | 3,260,683 |
| 28 Jan 2022 | CNY | 20.88 | 21.7333 | 20.6133 | 21.2333 | 21.2333 | +0.247 (+1.18%) | 3,802,693 |
| 27 Jan 2022 | CNY | 21.3067 | 21.5867 | 20.8933 | 20.9867 | 20.9867 | -0.433 (-2.02%) | 3,154,384 |
| 26 Jan 2022 | CNY | 20.9467 | 21.5 | 20.8267 | 21.42 | 21.42 | +0.487 (+2.33%) | 3,001,500 |
| 25 Jan 2022 | CNY | 21.76 | 22.1467 | 20.8667 | 20.9333 | 20.9333 | -0.827 (-3.80%) | 3,541,810 |
| 24 Jan 2022 | CNY | 22.0267 | 22.2067 | 21.5933 | 21.76 | 21.76 | -0.24 (-1.09%) | 3,359,841 |
| 21 Jan 2022 | CNY | 22.54 | 22.54 | 21.8667 | 22 | 22 | -0.46 (-2.05%) | 4,042,200 |
| 20 Jan 2022 | CNY | 22.9867 | 23.0133 | 22.28 | 22.46 | 22.46 | -0.44 (-1.92%) | 4,727,592 |
| 19 Jan 2022 | CNY | 22.6 | 23.2 | 22.3067 | 22.9 | 22.9 | +0.14 (+0.62%) | 8,313,537 |
| 18 Jan 2022 | CNY | 23.3333 | 23.9933 | 21.4 | 22.76 | 22.76 | -1.927 (-7.80%) | 16,450,083 |
| 17 Jan 2022 | CNY | 25.2467 | 25.5 | 24.4667 | 24.6867 | 24.6867 | -0.553 (-2.19%) | 10,799,536 |
| 14 Jan 2022 | CNY | 24.9 | 25.8733 | 24.7 | 25.24 | 25.24 | +0.253 (+1.01%) | 2,500,686 |
| 13 Jan 2022 | CNY | 25.7267 | 25.7333 | 24.9533 | 24.9867 | 24.9867 | -0.56 (-2.19%) | 2,088,346 |
| 12 Jan 2022 | CNY | 25.5267 | 25.8467 | 25.2 | 25.5467 | 25.5467 | +0.107 (+0.42%) | 3,779,931 |
| 11 Jan 2022 | CNY | 26.1 | 26.1533 | 25.2867 | 25.44 | 25.44 | -0.56 (-2.15%) | 3,361,650 |
