| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2022 | CNY | 27.97 | 28.34 | 26.94 | 27.69 | 27.69 | -0.27 (-0.97%) | 507,100 |
| 25 Feb 2022 | CNY | 28 | 28.3 | 27.76 | 27.96 | 27.96 | +0.35 (+1.27%) | 409,300 |
| 24 Feb 2022 | CNY | 28.51 | 29.19 | 27.19 | 27.61 | 27.61 | -1.3 (-4.50%) | 1,072,600 |
| 23 Feb 2022 | CNY | 28.21 | 29.02 | 28.21 | 28.91 | 28.91 | +0.34 (+1.19%) | 515,000 |
| 22 Feb 2022 | CNY | 28.8 | 28.87 | 28.15 | 28.57 | 28.57 | -0.34 (-1.18%) | 397,975 |
| 21 Feb 2022 | CNY | 28.76 | 28.93 | 28.6 | 28.91 | 28.91 | +0.13 (+0.45%) | 281,979 |
| 18 Feb 2022 | CNY | 28.8 | 28.8 | 28.21 | 28.78 | 28.78 | -0.02 (-0.07%) | 228,400 |
| 17 Feb 2022 | CNY | 28.86 | 29.12 | 28.65 | 28.8 | 28.8 | +0.01 (+0.03%) | 562,400 |
| 16 Feb 2022 | CNY | 28.6 | 28.88 | 28.49 | 28.79 | 28.79 | +0.17 (+0.59%) | 277,925 |
| 15 Feb 2022 | CNY | 28.65 | 28.71 | 28.2 | 28.62 | 28.62 | +0.09 (+0.32%) | 253,600 |
| 14 Feb 2022 | CNY | 27.72 | 28.72 | 27.5 | 28.53 | 28.53 | +0.5 (+1.78%) | 294,100 |
| 11 Feb 2022 | CNY | 28.53 | 28.63 | 27.85 | 28.03 | 28.03 | -0.55 (-1.92%) | 240,300 |
| 10 Feb 2022 | CNY | 28.54 | 28.92 | 28.25 | 28.58 | 28.58 | -0.15 (-0.52%) | 275,400 |
| 9 Feb 2022 | CNY | 28.31 | 28.77 | 28.31 | 28.73 | 28.73 | +0.17 (+0.60%) | 220,625 |
| 8 Feb 2022 | CNY | 28.1 | 28.58 | 27.98 | 28.56 | 28.56 | +0.41 (+1.46%) | 329,004 |
| 7 Feb 2022 | CNY | 27.81 | 28.41 | 27.81 | 28.15 | 28.15 | +0.4 (+1.44%) | 290,369 |
| 28 Jan 2022 | CNY | 27.2 | 28.07 | 27 | 27.75 | 27.75 | +0.82 (+3.04%) | 362,245 |
| 27 Jan 2022 | CNY | 28.25 | 28.25 | 26.93 | 26.93 | 26.93 | -1.05 (-3.75%) | 467,400 |
| 26 Jan 2022 | CNY | 27.62 | 28.4 | 27.53 | 27.98 | 27.98 | +0.36 (+1.30%) | 263,800 |
| 25 Jan 2022 | CNY | 28.29 | 28.3 | 27.33 | 27.62 | 27.62 | -0.68 (-2.40%) | 505,100 |
| 24 Jan 2022 | CNY | 29.2 | 29.2 | 28.15 | 28.3 | 28.3 | -0.42 (-1.46%) | 329,700 |
| 21 Jan 2022 | CNY | 29.22 | 29.49 | 28.7 | 28.72 | 28.72 | -0.48 (-1.64%) | 465,300 |
| 20 Jan 2022 | CNY | 30.3 | 30.33 | 28.94 | 29.2 | 29.2 | -1.13 (-3.73%) | 778,179 |
| 19 Jan 2022 | CNY | 30.12 | 30.74 | 30.05 | 30.33 | 30.33 | +0.21 (+0.70%) | 432,600 |
| 18 Jan 2022 | CNY | 31.31 | 31.39 | 30.03 | 30.12 | 30.12 | -1.09 (-3.49%) | 841,300 |
| 17 Jan 2022 | CNY | 30.45 | 31.27 | 30.45 | 31.21 | 31.21 | +0.61 (+1.99%) | 734,591 |
| 14 Jan 2022 | CNY | 31.18 | 31.29 | 30.4 | 30.6 | 30.6 | -0.63 (-2.02%) | 585,800 |
| 13 Jan 2022 | CNY | 31.52 | 31.62 | 31 | 31.23 | 31.23 | -0.29 (-0.92%) | 506,700 |
| 12 Jan 2022 | CNY | 30.93 | 31.55 | 30.85 | 31.52 | 31.52 | +0.57 (+1.84%) | 758,800 |
| 11 Jan 2022 | CNY | 30.72 | 31.49 | 30.72 | 30.95 | 30.95 | +0.23 (+0.75%) | 632,600 |
