| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Feb 2022 | CNY | 24.9667 | 25.7733 | 24.9067 | 25.0333 | 25.0333 | +0.093 (+0.37%) | 403,950 |
| 24 Feb 2022 | CNY | 25.6 | 25.9733 | 24.72 | 24.94 | 24.94 | -0.793 (-3.08%) | 792,148 |
| 23 Feb 2022 | CNY | 24.9933 | 26.4467 | 24.9933 | 25.7333 | 25.7333 | +0.773 (+3.10%) | 929,098 |
| 22 Feb 2022 | CNY | 25.3733 | 25.3733 | 24.6667 | 24.96 | 24.96 | -0.513 (-2.02%) | 385,050 |
| 21 Feb 2022 | CNY | 25.5333 | 25.5867 | 25.2533 | 25.4733 | 25.4733 | -0.06 (-0.23%) | 457,650 |
| 18 Feb 2022 | CNY | 25.2133 | 25.5667 | 24.9467 | 25.5333 | 25.5333 | +0.2 (+0.79%) | 205,350 |
| 17 Feb 2022 | CNY | 25.48 | 25.68 | 25.1533 | 25.3333 | 25.3333 | -0.147 (-0.58%) | 447,900 |
| 16 Feb 2022 | CNY | 25.2133 | 25.5733 | 25.2067 | 25.48 | 25.48 | +0.32 (+1.27%) | 322,773 |
| 15 Feb 2022 | CNY | 24.76 | 25.1933 | 24.48 | 25.16 | 25.16 | +0.447 (+1.81%) | 347,250 |
| 14 Feb 2022 | CNY | 24.5133 | 25.2467 | 24.5133 | 24.7133 | 24.7133 | 0.0 (0.0%) | 265,500 |
| 11 Feb 2022 | CNY | 25.2733 | 25.3333 | 24.6667 | 24.7133 | 24.7133 | -0.56 (-2.22%) | 428,452 |
| 10 Feb 2022 | CNY | 25.3867 | 25.58 | 25.0667 | 25.2733 | 25.2733 | -0.22 (-0.86%) | 333,600 |
| 9 Feb 2022 | CNY | 25.4667 | 25.6133 | 25.2933 | 25.4933 | 25.4933 | +0.027 (+0.10%) | 347,100 |
| 8 Feb 2022 | CNY | 24.9667 | 25.5867 | 24.74 | 25.4667 | 25.4667 | +0.593 (+2.39%) | 479,850 |
| 7 Feb 2022 | CNY | 24.6067 | 25.2 | 24.4533 | 24.8733 | 24.8733 | +0.413 (+1.69%) | 352,800 |
| 28 Jan 2022 | CNY | 24.2 | 24.8133 | 23.96 | 24.46 | 24.46 | +0.473 (+1.97%) | 333,450 |
| 27 Jan 2022 | CNY | 24.8933 | 24.8933 | 23.9533 | 23.9867 | 23.9867 | -0.967 (-3.87%) | 564,450 |
| 26 Jan 2022 | CNY | 24.9733 | 25.32 | 24.7 | 24.9533 | 24.9533 | +0.08 (+0.32%) | 295,200 |
| 25 Jan 2022 | CNY | 25.6 | 25.6333 | 24.8333 | 24.8733 | 24.8733 | -0.66 (-2.58%) | 483,750 |
| 24 Jan 2022 | CNY | 25.32 | 25.6 | 25.1 | 25.5333 | 25.5333 | +0.12 (+0.47%) | 259,956 |
| 21 Jan 2022 | CNY | 25.8667 | 26.0133 | 25.2933 | 25.4133 | 25.4133 | -0.487 (-1.88%) | 483,600 |
| 20 Jan 2022 | CNY | 26.8733 | 27.1333 | 25.7933 | 25.9 | 25.9 | -0.967 (-3.60%) | 726,498 |
| 19 Jan 2022 | CNY | 26.8333 | 26.9533 | 26.44 | 26.8667 | 26.8667 | -0.413 (-1.52%) | 431,746 |
| 18 Jan 2022 | CNY | 27.5333 | 27.6733 | 26.3133 | 27.28 | 27.28 | -0.173 (-0.63%) | 1,290,123 |
| 17 Jan 2022 | CNY | 26.8667 | 27.6467 | 26.66 | 27.4533 | 27.4533 | +0.593 (+2.21%) | 1,005,000 |
| 14 Jan 2022 | CNY | 27.48 | 27.82 | 26.7 | 26.86 | 26.86 | -0.613 (-2.23%) | 886,729 |
| 13 Jan 2022 | CNY | 27.98 | 28 | 27.4067 | 27.4733 | 27.4733 | -0.5 (-1.79%) | 559,350 |
| 12 Jan 2022 | CNY | 27.5933 | 28.2 | 27.5867 | 27.9733 | 27.9733 | +0.44 (+1.60%) | 997,413 |
| 11 Jan 2022 | CNY | 27.7933 | 28.2 | 27.5333 | 27.5333 | 27.5333 | -0.293 (-1.05%) | 636,300 |
| 10 Jan 2022 | CNY | 27.2 | 27.96 | 26.8 | 27.8267 | 27.8267 | +0.627 (+2.30%) | 716,850 |
