| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Feb 2022 | CNY | 25.65 | 25.8 | 25.27 | 25.49 | 25.49 | -0.16 (-0.62%) | 360,792 |
| 14 Feb 2022 | CNY | 25.81 | 26.24 | 25.62 | 25.65 | 25.65 | -0.39 (-1.50%) | 533,382 |
| 11 Feb 2022 | CNY | 25.82 | 26.35 | 24.36 | 26.04 | 26.04 | +0.22 (+0.85%) | 840,087 |
| 10 Feb 2022 | CNY | 25.91 | 26.1 | 25.68 | 25.82 | 25.82 | -0.18 (-0.69%) | 506,984 |
| 9 Feb 2022 | CNY | 25.77 | 26.1 | 25.55 | 26 | 26 | +0.23 (+0.89%) | 441,442 |
| 8 Feb 2022 | CNY | 25.34 | 25.98 | 25.01 | 25.77 | 25.77 | +0.63 (+2.51%) | 676,754 |
| 7 Feb 2022 | CNY | 25.64 | 25.89 | 24.8 | 25.14 | 25.14 | +0.25 (+1.00%) | 585,090 |
| 28 Jan 2022 | CNY | 25.38 | 25.38 | 24.41 | 24.89 | 24.89 | +0.49 (+2.01%) | 594,600 |
| 27 Jan 2022 | CNY | 25.25 | 25.42 | 24.37 | 24.4 | 24.4 | -0.85 (-3.37%) | 814,811 |
| 26 Jan 2022 | CNY | 25.02 | 25.55 | 25.01 | 25.25 | 25.25 | +0.25 (+1%) | 459,132 |
| 25 Jan 2022 | CNY | 27.37 | 27.44 | 24.81 | 25 | 25 | -2.72 (-9.81%) | 2,044,723 |
| 24 Jan 2022 | CNY | 26.54 | 28.58 | 26.33 | 27.72 | 27.72 | +1.18 (+4.45%) | 1,579,553 |
| 21 Jan 2022 | CNY | 26.52 | 27.1 | 26.28 | 26.54 | 26.54 | -0.19 (-0.71%) | 591,901 |
| 20 Jan 2022 | CNY | 28.04 | 28.15 | 26.65 | 26.73 | 26.73 | -1.2 (-4.30%) | 1,404,120 |
| 19 Jan 2022 | CNY | 27.62 | 28.14 | 27.45 | 27.93 | 27.93 | +0.32 (+1.16%) | 1,077,983 |
| 18 Jan 2022 | CNY | 29.96 | 30.19 | 27.54 | 27.61 | 27.61 | -2.68 (-8.85%) | 2,695,371 |
| 17 Jan 2022 | CNY | 29.68 | 30.38 | 29.35 | 30.29 | 30.29 | +0.48 (+1.61%) | 1,108,911 |
| 14 Jan 2022 | CNY | 30.8 | 31.08 | 29.6 | 29.81 | 29.81 | -0.99 (-3.21%) | 1,531,751 |
| 13 Jan 2022 | CNY | 31.5 | 32.26 | 30.65 | 30.8 | 30.8 | -0.59 (-1.88%) | 2,312,457 |
| 12 Jan 2022 | CNY | 29.35 | 31.69 | 29.28 | 31.39 | 31.39 | +2.04 (+6.95%) | 3,809,079 |
| 11 Jan 2022 | CNY | 29.77 | 30.35 | 29.19 | 29.35 | 29.35 | -0.41 (-1.38%) | 765,071 |
| 10 Jan 2022 | CNY | 29.22 | 29.9 | 29 | 29.76 | 29.76 | +0.33 (+1.12%) | 701,503 |
| 7 Jan 2022 | CNY | 30.8 | 30.8 | 29.21 | 29.43 | 29.43 | -1.15 (-3.76%) | 1,519,837 |
| 6 Jan 2022 | CNY | 30.33 | 30.83 | 30.12 | 30.58 | 30.58 | +0.29 (+0.96%) | 1,323,658 |
| 5 Jan 2022 | CNY | 30.55 | 30.59 | 29.75 | 30.29 | 30.29 | -0.37 (-1.21%) | 1,705,796 |
| 4 Jan 2022 | CNY | 30 | 30.89 | 29.94 | 30.66 | 30.66 | +0.32 (+1.05%) | 2,127,639 |
| 31 Dec 2021 | CNY | 30.12 | 31.26 | 29.7 | 30.34 | 30.34 | -0.17 (-0.56%) | 2,864,617 |
| 30 Dec 2021 | CNY | 28.81 | 31.5 | 28.66 | 30.51 | 30.51 | +1.64 (+5.68%) | 3,255,033 |
| 29 Dec 2021 | CNY | 28.75 | 29.16 | 28.35 | 28.87 | 28.87 | +0.12 (+0.42%) | 923,886 |
| 28 Dec 2021 | CNY | 28.65 | 29.17 | 28.61 | 28.75 | 28.75 | -0.1 (-0.35%) | 795,899 |
