| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Feb 2022 | CNY | 21.56 | 21.85 | 21.41 | 21.45 | 21.45 | -0.19 (-0.88%) | 1,273,824 |
| 16 Feb 2022 | CNY | 21.3 | 21.75 | 21.26 | 21.64 | 21.64 | +0.4 (+1.88%) | 1,545,094 |
| 15 Feb 2022 | CNY | 20.76 | 21.35 | 20.64 | 21.24 | 21.24 | +0.27 (+1.29%) | 1,075,852 |
| 14 Feb 2022 | CNY | 20.68 | 21.12 | 20.51 | 20.97 | 20.97 | +0.18 (+0.87%) | 737,729 |
| 11 Feb 2022 | CNY | 21.36 | 21.53 | 20.77 | 20.79 | 20.79 | -0.77 (-3.57%) | 1,395,729 |
| 10 Feb 2022 | CNY | 21.84 | 21.85 | 21.31 | 21.56 | 21.56 | -0.26 (-1.19%) | 1,183,016 |
| 9 Feb 2022 | CNY | 21.83 | 21.9 | 21.61 | 21.82 | 21.82 | +0.03 (+0.14%) | 998,755 |
| 8 Feb 2022 | CNY | 21.53 | 21.84 | 21.39 | 21.79 | 21.79 | +0.26 (+1.21%) | 1,033,355 |
| 7 Feb 2022 | CNY | 21.6 | 21.69 | 21.3 | 21.53 | 21.53 | +0.42 (+1.99%) | 999,645 |
| 28 Jan 2022 | CNY | 20.52 | 21.47 | 20.52 | 21.11 | 21.11 | +0.65 (+3.18%) | 1,752,726 |
| 27 Jan 2022 | CNY | 21.68 | 21.77 | 20.42 | 20.46 | 20.46 | -1.31 (-6.02%) | 2,128,116 |
| 26 Jan 2022 | CNY | 21.52 | 21.99 | 21.52 | 21.77 | 21.77 | +0.25 (+1.16%) | 1,148,400 |
| 25 Jan 2022 | CNY | 22.51 | 22.66 | 21.52 | 21.52 | 21.52 | -1.21 (-5.32%) | 2,056,682 |
| 24 Jan 2022 | CNY | 22.76 | 22.9 | 22.4 | 22.73 | 22.73 | -0.26 (-1.13%) | 1,341,288 |
| 21 Jan 2022 | CNY | 23.87 | 23.87 | 22.9 | 22.99 | 22.99 | -0.92 (-3.85%) | 2,161,148 |
| 20 Jan 2022 | CNY | 24.51 | 24.66 | 23.86 | 23.91 | 23.91 | -0.79 (-3.20%) | 2,372,732 |
| 19 Jan 2022 | CNY | 24.42 | 24.89 | 24.36 | 24.7 | 24.7 | +0.33 (+1.35%) | 2,797,829 |
| 18 Jan 2022 | CNY | 24.51 | 24.58 | 23.91 | 24.37 | 24.37 | -0.07 (-0.29%) | 2,241,187 |
| 17 Jan 2022 | CNY | 23.99 | 24.45 | 23.66 | 24.44 | 24.44 | +0.45 (+1.88%) | 1,513,094 |
| 14 Jan 2022 | CNY | 24.24 | 24.61 | 23.95 | 23.99 | 23.99 | -0.41 (-1.68%) | 2,173,400 |
| 13 Jan 2022 | CNY | 24.85 | 25.49 | 24.4 | 24.4 | 24.4 | -0.53 (-2.13%) | 2,844,143 |
| 12 Jan 2022 | CNY | 24.72 | 25.09 | 24.68 | 24.93 | 24.93 | +0.25 (+1.01%) | 2,295,494 |
| 11 Jan 2022 | CNY | 24.15 | 24.74 | 24.15 | 24.68 | 24.68 | +0.43 (+1.77%) | 2,283,000 |
| 10 Jan 2022 | CNY | 23.89 | 24.25 | 23.45 | 24.25 | 24.25 | +0.47 (+1.98%) | 1,592,961 |
| 7 Jan 2022 | CNY | 24.48 | 24.55 | 23.71 | 23.78 | 23.78 | -0.6 (-2.46%) | 1,888,694 |
| 6 Jan 2022 | CNY | 23.82 | 24.58 | 23.7 | 24.38 | 24.38 | +0.5 (+2.09%) | 2,466,729 |
| 5 Jan 2022 | CNY | 24.69 | 24.69 | 23.62 | 23.88 | 23.88 | -0.82 (-3.32%) | 3,009,245 |
| 4 Jan 2022 | CNY | 25 | 25 | 24.37 | 24.7 | 24.7 | -0.17 (-0.68%) | 2,150,433 |
| 31 Dec 2021 | CNY | 24.65 | 25.37 | 24.65 | 24.87 | 24.87 | +0.19 (+0.77%) | 2,665,887 |
| 30 Dec 2021 | CNY | 24.71 | 25.09 | 24.63 | 24.68 | 24.68 | -0.14 (-0.56%) | 1,973,229 |
