| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2022 | CNY | 26.08 | 26.09 | 25.4 | 25.67 | 25.67 | -0.4 (-1.53%) | 380,201 |
| 25 Feb 2022 | CNY | 25.56 | 26.44 | 25.56 | 26.07 | 26.07 | +0.56 (+2.20%) | 655,400 |
| 24 Feb 2022 | CNY | 26.17 | 26.68 | 25.2 | 25.51 | 25.51 | -0.75 (-2.86%) | 923,662 |
| 23 Feb 2022 | CNY | 26 | 26.34 | 25.87 | 26.26 | 26.26 | +0.39 (+1.51%) | 440,601 |
| 22 Feb 2022 | CNY | 26.41 | 26.42 | 25.82 | 25.87 | 25.87 | -0.81 (-3.04%) | 639,760 |
| 21 Feb 2022 | CNY | 26.31 | 26.68 | 26.2 | 26.68 | 26.68 | +0.35 (+1.33%) | 645,160 |
| 18 Feb 2022 | CNY | 26.5 | 26.52 | 25.87 | 26.33 | 26.33 | +0.14 (+0.53%) | 623,900 |
| 17 Feb 2022 | CNY | 26.54 | 26.85 | 26.08 | 26.19 | 26.19 | -0.35 (-1.32%) | 847,136 |
| 16 Feb 2022 | CNY | 25.72 | 26.77 | 25.7 | 26.54 | 26.54 | +0.73 (+2.83%) | 1,067,997 |
| 15 Feb 2022 | CNY | 25.27 | 26.2 | 24.86 | 25.81 | 25.81 | +0.54 (+2.14%) | 739,604 |
| 14 Feb 2022 | CNY | 25.02 | 25.63 | 25.02 | 25.27 | 25.27 | +0.13 (+0.52%) | 441,100 |
| 11 Feb 2022 | CNY | 26.29 | 26.5 | 25.11 | 25.14 | 25.14 | -1.21 (-4.59%) | 1,107,107 |
| 10 Feb 2022 | CNY | 25.82 | 27.49 | 25.82 | 26.35 | 26.35 | +0.12 (+0.46%) | 1,098,670 |
| 9 Feb 2022 | CNY | 26.24 | 26.44 | 25.75 | 26.23 | 26.23 | +0.39 (+1.51%) | 717,200 |
| 8 Feb 2022 | CNY | 25.25 | 25.97 | 25.15 | 25.84 | 25.84 | +0.23 (+0.90%) | 643,500 |
| 7 Feb 2022 | CNY | 25.45 | 26.34 | 24.85 | 25.61 | 25.61 | +0.41 (+1.63%) | 866,030 |
| 28 Jan 2022 | CNY | 24.78 | 25.43 | 24.64 | 25.2 | 25.2 | +0.82 (+3.36%) | 548,119 |
| 27 Jan 2022 | CNY | 25.65 | 26.01 | 24.2 | 24.38 | 24.38 | -1.25 (-4.88%) | 762,914 |
| 26 Jan 2022 | CNY | 25.6 | 26.16 | 25.41 | 25.63 | 25.63 | +0.05 (+0.20%) | 502,105 |
| 25 Jan 2022 | CNY | 26.79 | 26.98 | 25.58 | 25.58 | 25.58 | -1.08 (-4.05%) | 855,400 |
| 24 Jan 2022 | CNY | 26.85 | 27.15 | 26.55 | 26.66 | 26.66 | -0.19 (-0.71%) | 456,200 |
| 21 Jan 2022 | CNY | 27.86 | 28.12 | 26.69 | 26.85 | 26.85 | -0.96 (-3.45%) | 957,700 |
| 20 Jan 2022 | CNY | 28.88 | 28.88 | 27.72 | 27.81 | 27.81 | -0.99 (-3.44%) | 1,026,300 |
| 19 Jan 2022 | CNY | 27.89 | 28.89 | 27.89 | 28.8 | 28.8 | +0.85 (+3.04%) | 1,032,500 |
| 18 Jan 2022 | CNY | 28.89 | 29.1 | 27.9 | 27.95 | 27.95 | -0.93 (-3.22%) | 1,192,510 |
| 17 Jan 2022 | CNY | 28.25 | 28.93 | 28.25 | 28.88 | 28.88 | +0.52 (+1.83%) | 746,200 |
| 14 Jan 2022 | CNY | 28.95 | 29.42 | 28.24 | 28.36 | 28.36 | -0.79 (-2.71%) | 1,112,849 |
| 13 Jan 2022 | CNY | 29.91 | 29.91 | 29 | 29.15 | 29.15 | -0.78 (-2.61%) | 1,127,600 |
| 12 Jan 2022 | CNY | 29.93 | 30.25 | 29.48 | 29.93 | 29.93 | -0.19 (-0.63%) | 1,789,866 |
| 11 Jan 2022 | CNY | 28.5 | 30.48 | 28.4 | 30.12 | 30.12 | +1.4 (+4.87%) | 3,480,145 |
