| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2022 | CNY | 24.22 | 26.66 | 23.91 | 25.47 | 25.47 | +1.11 (+4.56%) | 4,468,474 |
| 21 Feb 2022 | CNY | 24.2 | 24.73 | 23.9 | 24.36 | 24.36 | +0.16 (+0.66%) | 1,388,123 |
| 18 Feb 2022 | CNY | 24 | 24.46 | 23.2 | 24.2 | 24.2 | +0.4 (+1.68%) | 1,318,588 |
| 17 Feb 2022 | CNY | 24.7 | 24.7 | 23.8 | 23.8 | 23.8 | +0.04 (+0.17%) | 1,463,462 |
| 16 Feb 2022 | CNY | 23.11 | 23.76 | 23.11 | 23.76 | 23.76 | +0.65 (+2.81%) | 871,050 |
| 15 Feb 2022 | CNY | 23.48 | 23.49 | 22.77 | 23.11 | 23.11 | -0.01 (-0.04%) | 394,648 |
| 14 Feb 2022 | CNY | 22.7 | 23.61 | 22.45 | 23.12 | 23.12 | +0.14 (+0.61%) | 628,547 |
| 11 Feb 2022 | CNY | 23.25 | 23.4 | 22.53 | 22.98 | 22.98 | -0.28 (-1.20%) | 758,564 |
| 10 Feb 2022 | CNY | 23.5 | 23.64 | 23.16 | 23.26 | 23.26 | -0.24 (-1.02%) | 507,602 |
| 9 Feb 2022 | CNY | 23.44 | 23.69 | 23.03 | 23.5 | 23.5 | +0.05 (+0.21%) | 715,537 |
| 8 Feb 2022 | CNY | 23.1 | 24.13 | 23.04 | 23.45 | 23.45 | +0.29 (+1.25%) | 1,154,044 |
| 7 Feb 2022 | CNY | 22.27 | 23.2 | 22.27 | 23.16 | 23.16 | +1.06 (+4.80%) | 846,391 |
| 28 Jan 2022 | CNY | 22.33 | 22.45 | 21.6 | 22.1 | 22.1 | +0.33 (+1.52%) | 598,965 |
| 27 Jan 2022 | CNY | 22.93 | 23.05 | 21.69 | 21.77 | 21.77 | -1.15 (-5.02%) | 887,840 |
| 26 Jan 2022 | CNY | 22.55 | 23.3 | 22.1 | 22.92 | 22.92 | -0.56 (-2.39%) | 916,721 |
| 25 Jan 2022 | CNY | 23.4 | 25.34 | 23.4 | 23.48 | 23.48 | +0.15 (+0.64%) | 1,666,075 |
| 24 Jan 2022 | CNY | 23.47 | 23.47 | 22.88 | 23.33 | 23.33 | -0.04 (-0.17%) | 491,282 |
| 21 Jan 2022 | CNY | 23.29 | 23.53 | 22.99 | 23.37 | 23.37 | +0.06 (+0.26%) | 516,916 |
| 20 Jan 2022 | CNY | 24.64 | 24.64 | 23.13 | 23.31 | 23.31 | -1.29 (-5.24%) | 1,667,400 |
| 19 Jan 2022 | CNY | 24.63 | 24.65 | 24.2 | 24.6 | 24.6 | +0.25 (+1.03%) | 640,732 |
| 18 Jan 2022 | CNY | 24.72 | 24.72 | 24.31 | 24.35 | 24.35 | -0.38 (-1.54%) | 976,976 |
| 17 Jan 2022 | CNY | 24.48 | 24.86 | 24.17 | 24.73 | 24.73 | +0.45 (+1.85%) | 777,369 |
| 14 Jan 2022 | CNY | 24.78 | 25.01 | 24.16 | 24.28 | 24.28 | -0.53 (-2.14%) | 1,005,349 |
| 13 Jan 2022 | CNY | 25.14 | 25.18 | 24.71 | 24.81 | 24.81 | -0.32 (-1.27%) | 894,511 |
| 12 Jan 2022 | CNY | 25 | 25.25 | 24.73 | 25.13 | 25.13 | +0.29 (+1.17%) | 1,080,971 |
| 11 Jan 2022 | CNY | 24.77 | 25.06 | 24.71 | 24.84 | 24.84 | +0.2 (+0.81%) | 968,328 |
| 10 Jan 2022 | CNY | 24.69 | 24.78 | 24.26 | 24.64 | 24.64 | +0.41 (+1.69%) | 720,664 |
| 7 Jan 2022 | CNY | 24.82 | 25.14 | 24.1 | 24.23 | 24.23 | -0.74 (-2.96%) | 1,411,417 |
| 6 Jan 2022 | CNY | 24.5 | 25.12 | 24.5 | 24.97 | 24.97 | +0.15 (+0.60%) | 1,063,268 |
| 5 Jan 2022 | CNY | 25.38 | 25.39 | 24.42 | 24.82 | 24.82 | -0.56 (-2.21%) | 1,600,137 |
