| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Feb 2022 | CNY | 21.7189 | 22.0382 | 21.5407 | 21.6521 | 21.6521 | +0.349 (+1.64%) | 2,184,029 |
| 24 Feb 2022 | CNY | 22.4689 | 22.7213 | 20.9021 | 21.3031 | 21.3031 | -1.463 (-6.43%) | 3,309,217 |
| 23 Feb 2022 | CNY | 22.5802 | 22.855 | 22.4317 | 22.7659 | 22.7659 | +0.267 (+1.19%) | 1,818,048 |
| 22 Feb 2022 | CNY | 23.0629 | 23.204 | 22.3352 | 22.4986 | 22.4986 | -0.824 (-3.53%) | 2,581,068 |
| 21 Feb 2022 | CNY | 22.8921 | 23.7237 | 22.8698 | 23.3228 | 23.3228 | +0.29 (+1.26%) | 2,448,666 |
| 18 Feb 2022 | CNY | 22.6174 | 23.1594 | 22.6174 | 23.0332 | 23.0332 | -0.097 (-0.42%) | 2,275,219 |
| 17 Feb 2022 | CNY | 23.6198 | 24.2064 | 22.9441 | 23.1297 | 23.1297 | -0.431 (-1.83%) | 3,894,449 |
| 16 Feb 2022 | CNY | 23.1223 | 23.8128 | 22.7881 | 23.5604 | 23.5604 | +0.535 (+2.32%) | 3,765,051 |
| 15 Feb 2022 | CNY | 22.9886 | 23.6123 | 22.6693 | 23.0258 | 23.0258 | +0.193 (+0.85%) | 2,955,024 |
| 14 Feb 2022 | CNY | 22.2535 | 23.6495 | 22.2015 | 22.8327 | 22.8327 | +0.297 (+1.32%) | 3,404,206 |
| 11 Feb 2022 | CNY | 23.4787 | 23.8722 | 22.3649 | 22.5357 | 22.5357 | -1.322 (-5.54%) | 4,195,284 |
| 10 Feb 2022 | CNY | 24.2955 | 24.4663 | 23.3153 | 23.8574 | 23.8574 | -0.431 (-1.77%) | 3,572,420 |
| 9 Feb 2022 | CNY | 23.6643 | 24.7261 | 23.1223 | 24.288 | 24.288 | +0.75 (+3.19%) | 5,192,501 |
| 8 Feb 2022 | CNY | 22.8772 | 23.7386 | 22.5357 | 23.5381 | 23.5381 | +0.23 (+0.99%) | 4,651,820 |
| 7 Feb 2022 | CNY | 22.8104 | 23.501 | 21.615 | 23.3079 | 23.3079 | -1.708 (-6.83%) | 5,782,791 |
| 28 Jan 2022 | CNY | 22.8698 | 25.9068 | 22.8698 | 25.0157 | 25.0157 | +1.99 (+8.64%) | 7,065,403 |
| 27 Jan 2022 | CNY | 28.0304 | 28.0452 | 22.5208 | 23.0258 | 23.0258 | -4.5 (-16.35%) | 7,537,878 |
| 26 Jan 2022 | CNY | 28.6838 | 28.8323 | 26.8572 | 27.5255 | 27.5255 | -1.633 (-5.60%) | 6,403,156 |
| 25 Jan 2022 | CNY | 29.2184 | 29.8867 | 26.8943 | 29.159 | 29.159 | -0.728 (-2.43%) | 9,471,641 |
| 24 Jan 2022 | CNY | 30.4659 | 32.8642 | 29.0328 | 29.8867 | 29.8867 | -0.579 (-1.90%) | 12,168,226 |
| 21 Jan 2022 | CNY | 26.7235 | 30.4659 | 25.6172 | 30.4659 | 30.4659 | +5.079 (+20.01%) | 5,520,936 |
| 20 Jan 2022 | CNY | 26.731 | 27.0502 | 25.0603 | 25.387 | 25.387 | -0.861 (-3.28%) | 2,782,040 |
| 19 Jan 2022 | CNY | 24.7855 | 27.3844 | 24.7855 | 26.2483 | 26.2483 | +1.106 (+4.40%) | 3,800,883 |
| 18 Jan 2022 | CNY | 27.3992 | 27.4289 | 24.9563 | 25.142 | 25.142 | -2.302 (-8.39%) | 4,746,061 |
| 17 Jan 2022 | CNY | 26.9686 | 27.6591 | 26.5528 | 27.4438 | 27.4438 | +0.587 (+2.18%) | 3,393,506 |
| 14 Jan 2022 | CNY | 27.325 | 27.7631 | 26.5008 | 26.8572 | 26.8572 | -0.832 (-3.00%) | 3,386,953 |
| 13 Jan 2022 | CNY | 27.6071 | 27.9561 | 26.8052 | 27.6888 | 27.6888 | +0.022 (+0.08%) | 4,537,033 |
| 12 Jan 2022 | CNY | 25.8474 | 28.9585 | 25.8474 | 27.6665 | 27.6665 | +1.975 (+7.69%) | 6,127,678 |
| 11 Jan 2022 | CNY | 26.033 | 26.8869 | 25.5429 | 25.6914 | 25.6914 | -0.527 (-2.01%) | 2,579,626 |
| 10 Jan 2022 | CNY | 24.9489 | 26.9537 | 24.2212 | 26.2186 | 26.2186 | +1.203 (+4.81%) | 4,618,531 |
