| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Feb 2022 | CNY | 24.11 | 24.3 | 24 | 24.13 | 24.13 | -0.11 (-0.45%) | 156,700 |
| 24 Feb 2022 | CNY | 24 | 24.35 | 23.55 | 24.24 | 24.24 | +0.09 (+0.37%) | 498,200 |
| 23 Feb 2022 | CNY | 24.03 | 24.64 | 24.02 | 24.15 | 24.15 | -0.04 (-0.17%) | 338,200 |
| 22 Feb 2022 | CNY | 23.3 | 24.25 | 23.29 | 24.19 | 24.19 | +0.21 (+0.88%) | 246,300 |
| 21 Feb 2022 | CNY | 24.25 | 24.25 | 23.81 | 23.98 | 23.98 | -0.31 (-1.28%) | 186,400 |
| 18 Feb 2022 | CNY | 24.19 | 24.29 | 23.91 | 24.29 | 24.29 | +0.05 (+0.21%) | 98,600 |
| 17 Feb 2022 | CNY | 24.61 | 24.61 | 23.64 | 24.24 | 24.24 | -0.37 (-1.50%) | 589,800 |
| 16 Feb 2022 | CNY | 24.3 | 24.69 | 24.3 | 24.61 | 24.61 | +0.19 (+0.78%) | 198,300 |
| 15 Feb 2022 | CNY | 24.88 | 24.95 | 24.41 | 24.42 | 24.42 | -0.27 (-1.09%) | 256,800 |
| 14 Feb 2022 | CNY | 23.67 | 26.24 | 23.43 | 24.69 | 24.69 | +1.01 (+4.27%) | 559,200 |
| 11 Feb 2022 | CNY | 23.68 | 24.08 | 22.29 | 23.68 | 23.68 | -0.36 (-1.50%) | 237,700 |
| 10 Feb 2022 | CNY | 24.3 | 24.37 | 23.66 | 24.04 | 24.04 | -0.17 (-0.70%) | 482,553 |
| 9 Feb 2022 | CNY | 23.9 | 24.23 | 23.65 | 24.21 | 24.21 | +0.31 (+1.30%) | 168,500 |
| 8 Feb 2022 | CNY | 24.88 | 24.88 | 23.6 | 23.9 | 23.9 | -0.81 (-3.28%) | 660,100 |
| 7 Feb 2022 | CNY | 24 | 25.01 | 24 | 24.71 | 24.71 | +0.63 (+2.62%) | 421,000 |
| 28 Jan 2022 | CNY | 24.05 | 24.5 | 23.66 | 24.08 | 24.08 | +0.21 (+0.88%) | 309,900 |
| 27 Jan 2022 | CNY | 23.89 | 24 | 23.3 | 23.87 | 23.87 | -0.14 (-0.58%) | 428,300 |
| 26 Jan 2022 | CNY | 24.37 | 24.8 | 23.5 | 24.01 | 24.01 | -0.42 (-1.72%) | 626,000 |
| 25 Jan 2022 | CNY | 25.86 | 26.34 | 23.62 | 24.43 | 24.43 | -1.76 (-6.72%) | 889,200 |
| 24 Jan 2022 | CNY | 25.55 | 26.77 | 25.3 | 26.19 | 26.19 | -0.01 (-0.04%) | 218,700 |
| 21 Jan 2022 | CNY | 26.97 | 27.08 | 25.5 | 26.2 | 26.2 | -0.5 (-1.87%) | 377,100 |
| 20 Jan 2022 | CNY | 27.58 | 27.7 | 25.52 | 26.7 | 26.7 | -0.93 (-3.37%) | 674,498 |
| 19 Jan 2022 | CNY | 27.8 | 28.5 | 27.4 | 27.63 | 27.63 | -0.87 (-3.05%) | 513,500 |
| 18 Jan 2022 | CNY | 29.06 | 29.33 | 27.6 | 28.5 | 28.5 | -0.69 (-2.36%) | 685,565 |
| 17 Jan 2022 | CNY | 27.7 | 29.2 | 27.57 | 29.19 | 29.19 | +1.19 (+4.25%) | 939,071 |
| 14 Jan 2022 | CNY | 27.28 | 28 | 27.14 | 28 | 28 | +0.7 (+2.56%) | 652,471 |
| 13 Jan 2022 | CNY | 27.29 | 29.38 | 27.19 | 27.3 | 27.3 | +0.03 (+0.11%) | 1,411,900 |
| 12 Jan 2022 | CNY | 27.27 | 27.64 | 27.03 | 27.27 | 27.27 | 0.0 (0.0%) | 837,700 |
| 11 Jan 2022 | CNY | 27.27 | 27.9 | 26.88 | 27.27 | 27.27 | -0.03 (-0.11%) | 703,271 |
| 10 Jan 2022 | CNY | 26.58 | 27.66 | 26 | 27.3 | 27.3 | +0.92 (+3.49%) | 1,004,572 |
