| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Mar 2022 | CNY | 28.18 | 28.58 | 27.95 | 27.98 | 27.98 | -0.28 (-0.99%) | 2,263,500 |
| 28 Feb 2022 | CNY | 28.4 | 28.43 | 27.58 | 28.26 | 28.26 | +0.1 (+0.36%) | 1,698,666 |
| 25 Feb 2022 | CNY | 28.38 | 28.86 | 27.99 | 28.16 | 28.16 | +0.09 (+0.32%) | 2,006,998 |
| 24 Feb 2022 | CNY | 29.18 | 29.53 | 27.49 | 28.07 | 28.07 | -1.11 (-3.80%) | 4,275,866 |
| 23 Feb 2022 | CNY | 28.96 | 29.88 | 28.96 | 29.18 | 29.18 | +0.23 (+0.79%) | 2,765,800 |
| 22 Feb 2022 | CNY | 30.05 | 30.42 | 28.64 | 28.95 | 28.95 | -1.85 (-6.01%) | 5,226,067 |
| 21 Feb 2022 | CNY | 29.59 | 31.52 | 29.29 | 30.8 | 30.8 | +1.01 (+3.39%) | 5,348,039 |
| 18 Feb 2022 | CNY | 29.05 | 30.17 | 29.04 | 29.79 | 29.79 | +0.99 (+3.44%) | 4,139,800 |
| 17 Feb 2022 | CNY | 29.03 | 29.55 | 28.58 | 28.8 | 28.8 | -0.55 (-1.87%) | 3,156,400 |
| 16 Feb 2022 | CNY | 29.11 | 29.5 | 28.7 | 29.35 | 29.35 | +0.25 (+0.86%) | 3,409,700 |
| 15 Feb 2022 | CNY | 31.08 | 31.37 | 28.81 | 29.1 | 29.1 | -1.91 (-6.16%) | 6,192,005 |
| 14 Feb 2022 | CNY | 30.7 | 31.97 | 30.57 | 31.01 | 31.01 | -0.92 (-2.88%) | 3,383,575 |
| 11 Feb 2022 | CNY | 33.49 | 33.49 | 31.52 | 31.93 | 31.93 | -1.74 (-5.17%) | 5,482,730 |
| 10 Feb 2022 | CNY | 33.07 | 33.7 | 32.03 | 33.67 | 33.67 | +0.43 (+1.29%) | 6,628,844 |
| 9 Feb 2022 | CNY | 34.66 | 36.66 | 33.12 | 33.24 | 33.24 | -1.4 (-4.04%) | 8,562,734 |
| 8 Feb 2022 | CNY | 35 | 35 | 33.61 | 34.64 | 34.64 | -0.94 (-2.64%) | 5,596,848 |
| 7 Feb 2022 | CNY | 34.35 | 36.27 | 33.21 | 35.58 | 35.58 | +1.46 (+4.28%) | 9,654,162 |
| 28 Jan 2022 | CNY | 31.26 | 35.6 | 31.26 | 34.12 | 34.12 | +3.41 (+11.10%) | 9,440,578 |
| 27 Jan 2022 | CNY | 33.08 | 33.58 | 30.5 | 30.71 | 30.71 | -3.14 (-9.28%) | 7,807,539 |
| 26 Jan 2022 | CNY | 31.8 | 34.17 | 31.55 | 33.85 | 33.85 | +1.55 (+4.80%) | 9,195,413 |
| 25 Jan 2022 | CNY | 31.03 | 33.65 | 30.45 | 32.3 | 32.3 | +0.96 (+3.06%) | 8,197,649 |
| 24 Jan 2022 | CNY | 30.69 | 31.76 | 30.02 | 31.34 | 31.34 | +0.32 (+1.03%) | 5,337,716 |
| 21 Jan 2022 | CNY | 30.79 | 31.98 | 30.44 | 31.02 | 31.02 | -0.06 (-0.19%) | 6,590,510 |
| 20 Jan 2022 | CNY | 31.74 | 31.74 | 30.51 | 31.08 | 31.08 | -0.62 (-1.96%) | 7,265,347 |
| 19 Jan 2022 | CNY | 29.5 | 31.98 | 29.4 | 31.7 | 31.7 | +2.02 (+6.81%) | 11,750,163 |
| 18 Jan 2022 | CNY | 30.67 | 30.89 | 29.6 | 29.68 | 29.68 | -0.7 (-2.30%) | 4,535,791 |
| 17 Jan 2022 | CNY | 29.45 | 31 | 28.65 | 30.38 | 30.38 | +1.3 (+4.47%) | 8,186,106 |
| 14 Jan 2022 | CNY | 27.93 | 29.12 | 27.8 | 29.08 | 29.08 | +1.12 (+4.01%) | 5,173,600 |
| 13 Jan 2022 | CNY | 28.68 | 28.92 | 27.95 | 27.96 | 27.96 | -0.68 (-2.37%) | 2,839,200 |
| 12 Jan 2022 | CNY | 27.75 | 28.81 | 27.75 | 28.64 | 28.64 | +0.96 (+3.47%) | 4,681,808 |
