| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2022 | CNY | 25.8177 | 25.9059 | 25.1882 | 25.5471 | 25.5471 | -0.365 (-1.41%) | 563,136 |
| 25 Feb 2022 | CNY | 25.6882 | 26.1177 | 25.3647 | 25.9118 | 25.9118 | +0.382 (+1.50%) | 819,677 |
| 24 Feb 2022 | CNY | 26.4177 | 26.4177 | 25.0647 | 25.5294 | 25.5294 | -0.265 (-1.03%) | 1,009,460 |
| 23 Feb 2022 | CNY | 25.1471 | 26.0824 | 25.1471 | 25.7941 | 25.7941 | +0.559 (+2.21%) | 970,870 |
| 22 Feb 2022 | CNY | 25.8824 | 25.8824 | 25.0941 | 25.2353 | 25.2353 | -0.465 (-1.81%) | 779,960 |
| 21 Feb 2022 | CNY | 25.8824 | 25.8824 | 25.3235 | 25.7 | 25.7 | +0.088 (+0.34%) | 852,019 |
| 18 Feb 2022 | CNY | 25.5529 | 25.9353 | 24.1882 | 25.6118 | 25.6118 | -0.806 (-3.05%) | 1,947,307 |
| 17 Feb 2022 | CNY | 24.6941 | 28.2412 | 24.6941 | 26.4177 | 26.4177 | +1.888 (+7.70%) | 2,683,944 |
| 16 Feb 2022 | CNY | 24.2471 | 24.6765 | 24.2 | 24.5294 | 24.5294 | +0.335 (+1.39%) | 492,830 |
| 15 Feb 2022 | CNY | 24.2588 | 24.6647 | 23.8235 | 24.1941 | 24.1941 | -0.065 (-0.27%) | 438,770 |
| 14 Feb 2022 | CNY | 24.1177 | 24.7647 | 23.9647 | 24.2588 | 24.2588 | +0.071 (+0.29%) | 304,300 |
| 11 Feb 2022 | CNY | 25.1765 | 25.1765 | 24.1235 | 24.1882 | 24.1882 | -0.812 (-3.25%) | 481,610 |
| 10 Feb 2022 | CNY | 25.3 | 25.6765 | 24.7647 | 25 | 25 | -0.423 (-1.67%) | 718,930 |
| 9 Feb 2022 | CNY | 24.9941 | 25.8235 | 24.5471 | 25.4235 | 25.4235 | +0.423 (+1.69%) | 851,110 |
| 8 Feb 2022 | CNY | 22.8471 | 25.2588 | 22.8471 | 25 | 25 | +0.324 (+1.31%) | 1,027,990 |
| 7 Feb 2022 | CNY | 25.2941 | 25.2941 | 24.5059 | 24.6765 | 24.6765 | -0.159 (-0.64%) | 792,880 |
| 28 Jan 2022 | CNY | 24.6941 | 25.6412 | 24.5647 | 24.8353 | 24.8353 | -0.229 (-0.92%) | 954,720 |
| 27 Jan 2022 | CNY | 24.7706 | 25.1765 | 23.3235 | 25.0647 | 25.0647 | +0.294 (+1.19%) | 1,618,615 |
| 26 Jan 2022 | CNY | 25.1177 | 25.3824 | 23.9118 | 24.7706 | 24.7706 | -0.288 (-1.15%) | 1,480,456 |
| 25 Jan 2022 | CNY | 26.5824 | 26.5824 | 24.9706 | 25.0588 | 25.0588 | -1.306 (-4.95%) | 721,106 |
| 24 Jan 2022 | CNY | 25.8765 | 26.5824 | 25.6765 | 26.3647 | 26.3647 | +0.465 (+1.79%) | 438,061 |
| 21 Jan 2022 | CNY | 26.6471 | 26.8059 | 25.7529 | 25.9 | 25.9 | -0.776 (-2.91%) | 794,580 |
| 20 Jan 2022 | CNY | 28.2235 | 28.3588 | 26.1941 | 26.6765 | 26.6765 | -1.541 (-5.46%) | 911,710 |
| 19 Jan 2022 | CNY | 28.0294 | 28.4 | 27.8824 | 28.2177 | 28.2177 | +0.247 (+0.88%) | 343,294 |
| 18 Jan 2022 | CNY | 28.5412 | 28.6824 | 27.9529 | 27.9706 | 27.9706 | -0.559 (-1.96%) | 487,560 |
| 17 Jan 2022 | CNY | 27.7059 | 28.5529 | 27.7059 | 28.5294 | 28.5294 | +0.824 (+2.97%) | 743,007 |
| 14 Jan 2022 | CNY | 28.2941 | 28.5118 | 27.7 | 27.7059 | 27.7059 | -0.594 (-2.10%) | 860,458 |
| 13 Jan 2022 | CNY | 28.7412 | 28.7412 | 28.2882 | 28.3 | 28.3 | -0.265 (-0.93%) | 434,180 |
| 12 Jan 2022 | CNY | 28.1177 | 28.7824 | 28.1059 | 28.5647 | 28.5647 | +0.365 (+1.29%) | 392,870 |
| 11 Jan 2022 | CNY | 28.6412 | 28.6412 | 28.2 | 28.2 | 28.2 | -0.212 (-0.75%) | 417,520 |
