| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2022 | CNY | 29.18 | 29.19 | 28.42 | 28.93 | 28.93 | -0.35 (-1.20%) | 288,809 |
| 25 Feb 2022 | CNY | 29.59 | 29.87 | 29.21 | 29.28 | 29.28 | -0.11 (-0.37%) | 407,173 |
| 24 Feb 2022 | CNY | 30 | 31.6 | 29.06 | 29.39 | 29.39 | -0.31 (-1.04%) | 1,465,850 |
| 23 Feb 2022 | CNY | 28.83 | 29.81 | 28.79 | 29.7 | 29.7 | +1 (+3.48%) | 516,673 |
| 22 Feb 2022 | CNY | 29.28 | 29.28 | 28.57 | 28.7 | 28.7 | -0.57 (-1.95%) | 294,100 |
| 21 Feb 2022 | CNY | 28.95 | 29.28 | 28.88 | 29.27 | 29.27 | +0.06 (+0.21%) | 238,100 |
| 18 Feb 2022 | CNY | 28.63 | 29.39 | 28.42 | 29.21 | 29.21 | +0.5 (+1.74%) | 330,400 |
| 17 Feb 2022 | CNY | 28.84 | 29.19 | 28.71 | 28.71 | 28.71 | -0.14 (-0.49%) | 199,265 |
| 16 Feb 2022 | CNY | 28.69 | 29.05 | 28.62 | 28.85 | 28.85 | +0.16 (+0.56%) | 190,300 |
| 15 Feb 2022 | CNY | 28.58 | 28.77 | 28.09 | 28.69 | 28.69 | +0.31 (+1.09%) | 215,900 |
| 14 Feb 2022 | CNY | 28.29 | 28.7 | 28.03 | 28.38 | 28.38 | +0.1 (+0.35%) | 137,000 |
| 11 Feb 2022 | CNY | 28.63 | 28.79 | 28.26 | 28.28 | 28.28 | -0.52 (-1.81%) | 204,000 |
| 10 Feb 2022 | CNY | 28.66 | 29.06 | 28.61 | 28.8 | 28.8 | -0.18 (-0.62%) | 199,700 |
| 9 Feb 2022 | CNY | 28.53 | 29.09 | 28.17 | 28.98 | 28.98 | +0.47 (+1.65%) | 227,318 |
| 8 Feb 2022 | CNY | 28.1 | 28.68 | 28.01 | 28.51 | 28.51 | +0.33 (+1.17%) | 245,700 |
| 7 Feb 2022 | CNY | 28.26 | 28.45 | 27.99 | 28.18 | 28.18 | +0.3 (+1.08%) | 221,800 |
| 28 Jan 2022 | CNY | 27.31 | 28.19 | 27.26 | 27.88 | 27.88 | +0.69 (+2.54%) | 194,500 |
| 27 Jan 2022 | CNY | 28.3 | 28.5 | 27.19 | 27.19 | 27.19 | -1.18 (-4.16%) | 321,818 |
| 26 Jan 2022 | CNY | 27.89 | 28.75 | 27.89 | 28.37 | 28.37 | +0.47 (+1.68%) | 194,900 |
| 25 Jan 2022 | CNY | 29.11 | 29.6 | 27.9 | 27.9 | 27.9 | -1.45 (-4.94%) | 521,200 |
| 24 Jan 2022 | CNY | 29.81 | 29.88 | 29.23 | 29.35 | 29.35 | -0.46 (-1.54%) | 251,200 |
| 21 Jan 2022 | CNY | 30.36 | 30.39 | 29.6 | 29.81 | 29.81 | -0.22 (-0.73%) | 251,418 |
| 20 Jan 2022 | CNY | 31.27 | 31.27 | 29.87 | 30.03 | 30.03 | -1 (-3.22%) | 373,700 |
| 19 Jan 2022 | CNY | 30.66 | 31.3 | 30.57 | 31.03 | 31.03 | +0.33 (+1.07%) | 325,318 |
| 18 Jan 2022 | CNY | 31.1 | 31.1 | 30.54 | 30.7 | 30.7 | -0.35 (-1.13%) | 434,400 |
| 17 Jan 2022 | CNY | 29.5 | 31.23 | 29.5 | 31.05 | 31.05 | +0.75 (+2.48%) | 642,627 |
| 14 Jan 2022 | CNY | 30.4 | 30.76 | 30.13 | 30.3 | 30.3 | -0.11 (-0.36%) | 441,764 |
| 13 Jan 2022 | CNY | 30.37 | 30.5 | 30.25 | 30.41 | 30.41 | +0.04 (+0.13%) | 236,438 |
| 12 Jan 2022 | CNY | 30.09 | 30.51 | 30.09 | 30.37 | 30.37 | +0.15 (+0.50%) | 230,574 |
| 11 Jan 2022 | CNY | 30.64 | 30.82 | 30.15 | 30.22 | 30.22 | -0.34 (-1.11%) | 392,400 |
