| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2022 | CNY | 22.4 | 22.57 | 21.7 | 21.9 | 21.9 | -0.5 (-2.23%) | 1,246,646 |
| 25 Feb 2022 | CNY | 22.27 | 22.6 | 22.18 | 22.4 | 22.4 | +0.32 (+1.45%) | 1,213,946 |
| 24 Feb 2022 | CNY | 22.55 | 22.85 | 21.5 | 22.08 | 22.08 | -0.58 (-2.56%) | 2,049,609 |
| 23 Feb 2022 | CNY | 22.26 | 22.93 | 21.9 | 22.66 | 22.66 | +0.64 (+2.91%) | 2,003,750 |
| 22 Feb 2022 | CNY | 22.19 | 22.3 | 21.9 | 22.02 | 22.02 | -0.27 (-1.21%) | 1,108,726 |
| 21 Feb 2022 | CNY | 22.01 | 22.35 | 21.9 | 22.29 | 22.29 | +0.28 (+1.27%) | 1,138,417 |
| 18 Feb 2022 | CNY | 21.73 | 22.14 | 21.7 | 22.01 | 22.01 | +0.15 (+0.69%) | 1,043,918 |
| 17 Feb 2022 | CNY | 22.13 | 22.45 | 21.83 | 21.86 | 21.86 | -0.21 (-0.95%) | 1,424,297 |
| 16 Feb 2022 | CNY | 21.8 | 22.09 | 21.77 | 22.07 | 22.07 | +0.33 (+1.52%) | 927,538 |
| 15 Feb 2022 | CNY | 21.8 | 21.97 | 21.32 | 21.74 | 21.74 | +0.19 (+0.88%) | 788,398 |
| 14 Feb 2022 | CNY | 21.49 | 21.9 | 21.21 | 21.55 | 21.55 | +0.1 (+0.47%) | 788,137 |
| 11 Feb 2022 | CNY | 21.92 | 21.97 | 21.33 | 21.45 | 21.45 | -0.58 (-2.63%) | 1,235,416 |
| 10 Feb 2022 | CNY | 22.34 | 22.34 | 21.71 | 22.03 | 22.03 | -0.32 (-1.43%) | 1,159,244 |
| 9 Feb 2022 | CNY | 22.26 | 22.37 | 22.03 | 22.35 | 22.35 | +0.08 (+0.36%) | 960,174 |
| 8 Feb 2022 | CNY | 22.12 | 22.35 | 21.83 | 22.27 | 22.27 | +0.17 (+0.77%) | 796,370 |
| 7 Feb 2022 | CNY | 21.78 | 22.3 | 21.51 | 22.1 | 22.1 | +0.85 (+4%) | 1,460,900 |
| 28 Jan 2022 | CNY | 21.48 | 21.64 | 20.99 | 21.25 | 21.25 | +0.24 (+1.14%) | 1,145,880 |
| 27 Jan 2022 | CNY | 21.96 | 22.17 | 20.96 | 21.01 | 21.01 | -0.95 (-4.33%) | 1,724,478 |
| 26 Jan 2022 | CNY | 22.02 | 22.41 | 21.8 | 21.96 | 21.96 | +0.05 (+0.23%) | 1,111,842 |
| 25 Jan 2022 | CNY | 23.23 | 23.45 | 21.88 | 21.91 | 21.91 | -1.42 (-6.09%) | 2,015,134 |
| 24 Jan 2022 | CNY | 23.38 | 23.58 | 22.78 | 23.33 | 23.33 | +0.16 (+0.69%) | 1,234,640 |
| 21 Jan 2022 | CNY | 23.7 | 24.16 | 23.1 | 23.17 | 23.17 | -0.63 (-2.65%) | 1,995,113 |
| 20 Jan 2022 | CNY | 25.25 | 25.29 | 23.8 | 23.8 | 23.8 | -1.73 (-6.78%) | 4,015,940 |
| 19 Jan 2022 | CNY | 24.58 | 25.92 | 24.5 | 25.53 | 25.53 | +0.74 (+2.99%) | 5,134,230 |
| 18 Jan 2022 | CNY | 24.66 | 24.88 | 24.2 | 24.79 | 24.79 | -0.06 (-0.24%) | 2,407,510 |
| 17 Jan 2022 | CNY | 24.51 | 25.06 | 24.38 | 24.85 | 24.85 | +0.34 (+1.39%) | 1,944,802 |
| 14 Jan 2022 | CNY | 24.35 | 24.72 | 24.22 | 24.51 | 24.51 | +0.05 (+0.20%) | 1,571,502 |
| 13 Jan 2022 | CNY | 24.9 | 25 | 24.46 | 24.46 | 24.46 | -0.39 (-1.57%) | 1,815,760 |
| 12 Jan 2022 | CNY | 24.08 | 25.38 | 24.08 | 24.85 | 24.85 | +0.88 (+3.67%) | 4,122,740 |
| 11 Jan 2022 | CNY | 23.86 | 24.33 | 23.83 | 23.97 | 23.97 | +0.08 (+0.33%) | 1,527,140 |
