| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Feb 2022 | CNY | 27.5 | 27.63 | 27.12 | 27.58 | 27.58 | -0.01 (-0.04%) | 517,800 |
| 17 Feb 2022 | CNY | 27.735 | 27.9 | 27.515 | 27.59 | 27.59 | -0.145 (-0.52%) | 531,400 |
| 16 Feb 2022 | CNY | 27.15 | 27.9 | 27.15 | 27.735 | 27.735 | +0.45 (+1.65%) | 729,002 |
| 15 Feb 2022 | CNY | 27.475 | 27.745 | 27 | 27.285 | 27.285 | -0.19 (-0.69%) | 537,402 |
| 14 Feb 2022 | CNY | 27.18 | 27.55 | 26.89 | 27.475 | 27.475 | +0.02 (+0.07%) | 469,666 |
| 11 Feb 2022 | CNY | 27.235 | 27.995 | 27.23 | 27.455 | 27.455 | +0.03 (+0.11%) | 822,760 |
| 10 Feb 2022 | CNY | 27.7 | 27.7 | 27.325 | 27.425 | 27.425 | -0.28 (-1.01%) | 494,200 |
| 9 Feb 2022 | CNY | 27.495 | 27.725 | 27.355 | 27.705 | 27.705 | +0.235 (+0.86%) | 488,390 |
| 8 Feb 2022 | CNY | 27.07 | 27.495 | 27.055 | 27.47 | 27.47 | +0.25 (+0.92%) | 479,200 |
| 7 Feb 2022 | CNY | 26.9 | 27.49 | 26.895 | 27.22 | 27.22 | +0.58 (+2.18%) | 582,488 |
| 28 Jan 2022 | CNY | 26.175 | 26.79 | 26.04 | 26.64 | 26.64 | +0.515 (+1.97%) | 676,600 |
| 27 Jan 2022 | CNY | 26.75 | 26.765 | 26.105 | 26.125 | 26.125 | -0.69 (-2.57%) | 770,602 |
| 26 Jan 2022 | CNY | 26.745 | 26.9 | 26.45 | 26.815 | 26.815 | +0.275 (+1.04%) | 607,402 |
| 25 Jan 2022 | CNY | 27.96 | 27.96 | 26.5 | 26.54 | 26.54 | -1.42 (-5.08%) | 1,228,400 |
| 24 Jan 2022 | CNY | 27.865 | 28.08 | 27.61 | 27.96 | 27.96 | -0.12 (-0.43%) | 598,294 |
| 21 Jan 2022 | CNY | 27.97 | 28.195 | 27.81 | 28.08 | 28.08 | +0.08 (+0.29%) | 678,200 |
| 20 Jan 2022 | CNY | 29.3 | 29.3 | 27.9 | 28 | 28 | -1.175 (-4.03%) | 1,445,400 |
| 19 Jan 2022 | CNY | 29.04 | 29.28 | 28.83 | 29.175 | 29.175 | +0.275 (+0.95%) | 724,200 |
| 18 Jan 2022 | CNY | 30.285 | 30.4 | 28.9 | 28.9 | 28.9 | -1.5 (-4.93%) | 2,336,400 |
| 17 Jan 2022 | CNY | 30.06 | 30.585 | 29.65 | 30.4 | 30.4 | +0.255 (+0.85%) | 1,150,720 |
| 14 Jan 2022 | CNY | 30.23 | 31.135 | 29.895 | 30.145 | 30.145 | +0.115 (+0.38%) | 1,538,400 |
| 13 Jan 2022 | CNY | 30.51 | 30.635 | 29.915 | 30.03 | 30.03 | -0.61 (-1.99%) | 1,376,400 |
| 12 Jan 2022 | CNY | 30.43 | 30.85 | 30.43 | 30.64 | 30.64 | +0.115 (+0.38%) | 1,543,200 |
| 11 Jan 2022 | CNY | 30.62 | 30.855 | 30.265 | 30.525 | 30.525 | -0.04 (-0.13%) | 2,510,678 |
| 10 Jan 2022 | CNY | 28.94 | 30.6 | 28.725 | 30.565 | 30.565 | +1.625 (+5.62%) | 3,250,408 |
| 7 Jan 2022 | CNY | 29.11 | 29.275 | 28.8 | 28.94 | 28.94 | -0.12 (-0.41%) | 865,678 |
| 6 Jan 2022 | CNY | 28.51 | 29.325 | 28.475 | 29.06 | 29.06 | +0.335 (+1.17%) | 791,800 |
| 5 Jan 2022 | CNY | 29.5 | 29.53 | 28.67 | 28.725 | 28.725 | -0.845 (-2.86%) | 1,170,152 |
| 4 Jan 2022 | CNY | 29.085 | 29.575 | 29.075 | 29.57 | 29.57 | +0.295 (+1.01%) | 1,063,920 |
| 31 Dec 2021 | CNY | 28.915 | 29.44 | 28.86 | 29.275 | 29.275 | +0.37 (+1.28%) | 913,044 |
