| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Feb 2022 | CNY | 28.02 | 28.76 | 27.76 | 28.35 | 28.35 | -0.39 (-1.36%) | 1,107,557 |
| 16 Feb 2022 | CNY | 28.51 | 28.79 | 28.4 | 28.74 | 28.74 | +0.22 (+0.77%) | 349,135 |
| 15 Feb 2022 | CNY | 28.23 | 28.69 | 28.16 | 28.52 | 28.52 | -0.46 (-1.59%) | 459,600 |
| 14 Feb 2022 | CNY | 27.99 | 29.95 | 27.82 | 28.98 | 28.98 | +1.01 (+3.61%) | 623,415 |
| 11 Feb 2022 | CNY | 28.44 | 28.44 | 27.77 | 27.97 | 27.97 | -0.43 (-1.51%) | 341,921 |
| 10 Feb 2022 | CNY | 28.58 | 28.65 | 28.12 | 28.4 | 28.4 | +0.02 (+0.07%) | 315,543 |
| 9 Feb 2022 | CNY | 28.39 | 28.46 | 28.16 | 28.38 | 28.38 | -0.01 (-0.04%) | 187,300 |
| 8 Feb 2022 | CNY | 28.05 | 28.48 | 27.87 | 28.39 | 28.39 | +0.29 (+1.03%) | 243,474 |
| 7 Feb 2022 | CNY | 27.88 | 28.14 | 27.31 | 28.1 | 28.1 | +0.59 (+2.14%) | 390,930 |
| 28 Jan 2022 | CNY | 27 | 27.73 | 26.63 | 27.51 | 27.51 | +0.62 (+2.31%) | 405,655 |
| 27 Jan 2022 | CNY | 27.74 | 28.11 | 26.86 | 26.89 | 26.89 | -0.86 (-3.10%) | 368,763 |
| 26 Jan 2022 | CNY | 27.69 | 27.87 | 27.54 | 27.75 | 27.75 | +0.34 (+1.24%) | 306,382 |
| 25 Jan 2022 | CNY | 28.5 | 28.5 | 27.4 | 27.41 | 27.41 | -0.98 (-3.45%) | 572,000 |
| 24 Jan 2022 | CNY | 28.42 | 28.63 | 28.22 | 28.39 | 28.39 | -0.03 (-0.11%) | 262,400 |
| 21 Jan 2022 | CNY | 28.63 | 28.84 | 28.28 | 28.42 | 28.42 | -0.26 (-0.91%) | 329,094 |
| 20 Jan 2022 | CNY | 29.85 | 29.85 | 28.62 | 28.68 | 28.68 | -1.22 (-4.08%) | 838,284 |
| 19 Jan 2022 | CNY | 29.63 | 29.95 | 29.53 | 29.9 | 29.9 | +0.07 (+0.23%) | 504,003 |
| 18 Jan 2022 | CNY | 30.1 | 30.11 | 29.65 | 29.83 | 29.83 | -0.27 (-0.90%) | 776,680 |
| 17 Jan 2022 | CNY | 29.3 | 30.35 | 29.3 | 30.1 | 30.1 | +0.85 (+2.91%) | 1,036,130 |
| 14 Jan 2022 | CNY | 29.72 | 29.89 | 29.22 | 29.25 | 29.25 | -0.43 (-1.45%) | 625,400 |
| 13 Jan 2022 | CNY | 29.96 | 30.18 | 29.65 | 29.68 | 29.68 | -0.3 (-1.00%) | 597,465 |
| 12 Jan 2022 | CNY | 29.76 | 30.08 | 29.58 | 29.98 | 29.98 | +0.35 (+1.18%) | 867,469 |
| 11 Jan 2022 | CNY | 29.96 | 30.09 | 29.58 | 29.63 | 29.63 | -0.22 (-0.74%) | 675,354 |
| 10 Jan 2022 | CNY | 29.8 | 29.88 | 29.11 | 29.85 | 29.85 | +0.06 (+0.20%) | 996,945 |
| 7 Jan 2022 | CNY | 29.38 | 29.98 | 29.03 | 29.79 | 29.79 | +0.49 (+1.67%) | 1,352,190 |
| 6 Jan 2022 | CNY | 29.1 | 29.4 | 28.94 | 29.3 | 29.3 | +0.26 (+0.90%) | 475,509 |
| 5 Jan 2022 | CNY | 29.65 | 29.65 | 28.74 | 29.04 | 29.04 | -0.51 (-1.73%) | 774,800 |
| 4 Jan 2022 | CNY | 29.29 | 29.55 | 29.09 | 29.55 | 29.55 | +0.33 (+1.13%) | 642,431 |
| 31 Dec 2021 | CNY | 28.93 | 29.26 | 28.82 | 29.22 | 29.22 | +0.29 (+1.00%) | 584,274 |
| 30 Dec 2021 | CNY | 28.7 | 29.19 | 28.58 | 28.93 | 28.93 | +0.23 (+0.80%) | 551,691 |
