| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Mar 2022 | CNY | 30.87 | 30.87 | 30.15 | 30.31 | 30.31 | -0.66 (-2.13%) | 1,416,793 |
| 1 Mar 2022 | CNY | 30.76 | 31.17 | 30.28 | 30.97 | 30.97 | +0.27 (+0.88%) | 1,828,606 |
| 28 Feb 2022 | CNY | 29.98 | 31.17 | 29.7 | 30.7 | 30.7 | +0.15 (+0.49%) | 2,514,659 |
| 25 Feb 2022 | CNY | 31.89 | 31.99 | 30.46 | 30.55 | 30.55 | -0.45 (-1.45%) | 2,472,108 |
| 24 Feb 2022 | CNY | 30.99 | 32.1 | 30.18 | 31 | 31 | -0.53 (-1.68%) | 3,834,438 |
| 23 Feb 2022 | CNY | 31.29 | 31.81 | 30.88 | 31.53 | 31.53 | +0.09 (+0.29%) | 2,818,152 |
| 22 Feb 2022 | CNY | 31.3 | 31.83 | 30.81 | 31.44 | 31.44 | -0.46 (-1.44%) | 3,451,454 |
| 21 Feb 2022 | CNY | 31.7 | 32.4 | 31.1 | 31.9 | 31.9 | -0.99 (-3.01%) | 4,367,474 |
| 18 Feb 2022 | CNY | 30.02 | 33 | 29.6 | 32.89 | 32.89 | +2.19 (+7.13%) | 6,303,765 |
| 17 Feb 2022 | CNY | 30.9 | 32.69 | 30.36 | 30.7 | 30.7 | -0.2 (-0.65%) | 5,992,069 |
| 16 Feb 2022 | CNY | 29.15 | 31.49 | 28.82 | 30.9 | 30.9 | +1.98 (+6.85%) | 5,675,996 |
| 15 Feb 2022 | CNY | 29.65 | 29.69 | 28.7 | 28.92 | 28.92 | -1.04 (-3.47%) | 3,720,546 |
| 14 Feb 2022 | CNY | 29.15 | 30.3 | 28.98 | 29.96 | 29.96 | -1.52 (-4.83%) | 6,218,075 |
| 11 Feb 2022 | CNY | 28.66 | 32.84 | 28.13 | 31.48 | 31.48 | +4.11 (+15.02%) | 8,580,750 |
| 10 Feb 2022 | CNY | 27.66 | 28.55 | 27.3 | 27.37 | 27.37 | +0.01 (+0.04%) | 1,757,420 |
| 9 Feb 2022 | CNY | 27.15 | 27.46 | 26.91 | 27.36 | 27.36 | +0.25 (+0.92%) | 789,558 |
| 8 Feb 2022 | CNY | 26.66 | 27.15 | 26.66 | 27.11 | 27.11 | +0.52 (+1.96%) | 948,690 |
| 7 Feb 2022 | CNY | 26.42 | 26.88 | 26.35 | 26.59 | 26.59 | +0.26 (+0.99%) | 707,558 |
| 28 Jan 2022 | CNY | 26.09 | 26.42 | 25.79 | 26.33 | 26.33 | +0.47 (+1.82%) | 762,374 |
| 27 Jan 2022 | CNY | 26.49 | 26.67 | 25.67 | 25.86 | 25.86 | -0.65 (-2.45%) | 963,590 |
| 26 Jan 2022 | CNY | 26.46 | 26.87 | 26.08 | 26.51 | 26.51 | +0.14 (+0.53%) | 818,554 |
| 25 Jan 2022 | CNY | 27.78 | 27.83 | 26.3 | 26.37 | 26.37 | -1.61 (-5.75%) | 1,805,887 |
| 24 Jan 2022 | CNY | 27.87 | 28.1 | 27.65 | 27.98 | 27.98 | +0.07 (+0.25%) | 685,858 |
| 21 Jan 2022 | CNY | 28.35 | 28.61 | 27.76 | 27.91 | 27.91 | -0.69 (-2.41%) | 1,216,047 |
| 20 Jan 2022 | CNY | 29.8 | 29.84 | 28.52 | 28.6 | 28.6 | -1.32 (-4.41%) | 1,518,200 |
| 19 Jan 2022 | CNY | 29.48 | 30.08 | 29.48 | 29.92 | 29.92 | +0.27 (+0.91%) | 975,332 |
| 18 Jan 2022 | CNY | 30.67 | 30.67 | 29.56 | 29.65 | 29.65 | -0.94 (-3.07%) | 1,619,940 |
| 17 Jan 2022 | CNY | 30 | 30.73 | 29.9 | 30.59 | 30.59 | +0.34 (+1.12%) | 1,276,562 |
| 14 Jan 2022 | CNY | 30.5 | 31.18 | 30.16 | 30.25 | 30.25 | -0.3 (-0.98%) | 1,561,350 |
| 13 Jan 2022 | CNY | 30.48 | 30.75 | 30.21 | 30.55 | 30.55 | +0.04 (+0.13%) | 1,252,394 |
