| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2022 | CNY | 25.4833 | 25.6333 | 24.5778 | 24.9222 | 24.9222 | -0.333 (-1.32%) | 1,138,140 |
| 25 Feb 2022 | CNY | 25.0722 | 26.3722 | 25.0722 | 25.2556 | 25.2556 | +0.372 (+1.50%) | 1,976,040 |
| 24 Feb 2022 | CNY | 25.5 | 26.4778 | 24.4444 | 24.8833 | 24.8833 | -0.617 (-2.42%) | 2,126,520 |
| 23 Feb 2022 | CNY | 26.2222 | 26.2667 | 25.4778 | 25.5 | 25.5 | -0.328 (-1.27%) | 1,143,900 |
| 22 Feb 2022 | CNY | 26.0889 | 26.0889 | 25.5833 | 25.8278 | 25.8278 | -0.283 (-1.08%) | 1,350,540 |
| 21 Feb 2022 | CNY | 25.8278 | 26.2222 | 25.4222 | 26.1111 | 26.1111 | +0.15 (+0.58%) | 1,708,939 |
| 18 Feb 2022 | CNY | 25.7444 | 26.1056 | 25.4167 | 25.9611 | 25.9611 | +0.217 (+0.84%) | 1,823,400 |
| 17 Feb 2022 | CNY | 26.0111 | 26.3889 | 25.6111 | 25.7444 | 25.7444 | -0.578 (-2.20%) | 2,671,572 |
| 16 Feb 2022 | CNY | 25.7667 | 26.3833 | 25.4167 | 26.3222 | 26.3222 | +0.783 (+3.07%) | 3,437,200 |
| 15 Feb 2022 | CNY | 25 | 25.6944 | 24.6278 | 25.5389 | 25.5389 | +0.333 (+1.32%) | 1,836,900 |
| 14 Feb 2022 | CNY | 24.7889 | 25.4333 | 24.7778 | 25.2056 | 25.2056 | +0.133 (+0.53%) | 1,229,495 |
| 11 Feb 2022 | CNY | 24.9444 | 25.7667 | 24.7222 | 25.0722 | 25.0722 | -0.478 (-1.87%) | 2,059,704 |
| 10 Feb 2022 | CNY | 24.5667 | 25.8333 | 24.5667 | 25.55 | 25.55 | +1.117 (+4.57%) | 3,037,372 |
| 9 Feb 2022 | CNY | 24.3722 | 24.7611 | 24.2222 | 24.4333 | 24.4333 | +0.183 (+0.76%) | 1,265,400 |
| 8 Feb 2022 | CNY | 23.7667 | 24.6389 | 23.6278 | 24.25 | 24.25 | +0.394 (+1.65%) | 1,669,680 |
| 7 Feb 2022 | CNY | 22.7111 | 24.4389 | 22.5778 | 23.8556 | 23.8556 | +1.528 (+6.84%) | 1,515,600 |
| 28 Jan 2022 | CNY | 22.3611 | 22.55 | 22.1167 | 22.3278 | 22.3278 | +0.15 (+0.68%) | 444,960 |
| 27 Jan 2022 | CNY | 23.0056 | 23.0611 | 22.1722 | 22.1778 | 22.1778 | -0.878 (-3.81%) | 795,600 |
| 26 Jan 2022 | CNY | 22.8111 | 23.2778 | 22.8111 | 23.0556 | 23.0556 | +0.244 (+1.07%) | 564,300 |
| 25 Jan 2022 | CNY | 23.9222 | 24.05 | 22.8056 | 22.8111 | 22.8111 | -1.111 (-4.64%) | 1,030,140 |
| 24 Jan 2022 | CNY | 24.3167 | 24.4444 | 23.9222 | 23.9222 | 23.9222 | -0.595 (-2.42%) | 1,007,303 |
| 21 Jan 2022 | CNY | 24.7222 | 25 | 24.4667 | 24.5167 | 24.5167 | -0.222 (-0.90%) | 816,480 |
| 20 Jan 2022 | CNY | 25.85 | 25.85 | 24.7389 | 24.7389 | 24.7389 | -1.311 (-5.03%) | 2,016,684 |
| 19 Jan 2022 | CNY | 25.4389 | 26.4333 | 25.1111 | 26.05 | 26.05 | +0.506 (+1.98%) | 2,728,080 |
| 18 Jan 2022 | CNY | 25.2222 | 25.9333 | 24.4556 | 25.5444 | 25.5444 | +0.322 (+1.28%) | 2,423,966 |
| 17 Jan 2022 | CNY | 24.9444 | 25.4889 | 24.9444 | 25.2222 | 25.2222 | +0.305 (+1.23%) | 1,077,120 |
| 14 Jan 2022 | CNY | 25.7111 | 25.8667 | 24.8944 | 24.9167 | 24.9167 | -0.711 (-2.77%) | 1,970,640 |
| 13 Jan 2022 | CNY | 25.9611 | 26.3889 | 25.2778 | 25.6278 | 25.6278 | -0.367 (-1.41%) | 1,766,178 |
| 12 Jan 2022 | CNY | 25.1833 | 26.6389 | 25.1833 | 25.9944 | 25.9944 | +0.25 (+0.97%) | 2,790,612 |
| 11 Jan 2022 | CNY | 27.0444 | 28.3278 | 25.6 | 25.7444 | 25.7444 | -0.811 (-3.05%) | 4,840,644 |
