| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Feb 2022 | CNY | 24.48 | 25.1 | 24.31 | 24.51 | 24.51 | -0.02 (-0.08%) | 1,769,398 |
| 24 Feb 2022 | CNY | 25.43 | 25.43 | 24 | 24.53 | 24.53 | -0.97 (-3.80%) | 3,443,029 |
| 23 Feb 2022 | CNY | 24.71 | 25.5 | 24.61 | 25.5 | 25.5 | +0.81 (+3.28%) | 3,603,945 |
| 22 Feb 2022 | CNY | 24.67 | 25.08 | 24.37 | 24.69 | 24.69 | -0.29 (-1.16%) | 2,997,296 |
| 21 Feb 2022 | CNY | 24.29 | 25.49 | 24.26 | 24.98 | 24.98 | +0.53 (+2.17%) | 4,839,937 |
| 18 Feb 2022 | CNY | 23.45 | 25.68 | 23.32 | 24.45 | 24.45 | +0.97 (+4.13%) | 4,872,498 |
| 17 Feb 2022 | CNY | 23.01 | 23.66 | 23.01 | 23.48 | 23.48 | -0.17 (-0.72%) | 1,883,633 |
| 16 Feb 2022 | CNY | 23.08 | 23.66 | 23.08 | 23.65 | 23.65 | +0.85 (+3.73%) | 2,406,434 |
| 15 Feb 2022 | CNY | 22.72 | 22.87 | 22.47 | 22.8 | 22.8 | +0.09 (+0.40%) | 938,697 |
| 14 Feb 2022 | CNY | 22.56 | 22.88 | 22.39 | 22.71 | 22.71 | +0.16 (+0.71%) | 904,400 |
| 11 Feb 2022 | CNY | 23.11 | 23.2 | 22.5 | 22.55 | 22.55 | -0.65 (-2.80%) | 1,262,494 |
| 10 Feb 2022 | CNY | 23.5 | 23.5 | 23.03 | 23.2 | 23.2 | -0.4 (-1.69%) | 1,679,330 |
| 9 Feb 2022 | CNY | 23.4 | 23.72 | 23.11 | 23.6 | 23.6 | +0.27 (+1.16%) | 1,799,092 |
| 8 Feb 2022 | CNY | 22.81 | 23.33 | 22.71 | 23.33 | 23.33 | +0.5 (+2.19%) | 1,582,098 |
| 7 Feb 2022 | CNY | 22.62 | 22.97 | 22.5 | 22.83 | 22.83 | +0.49 (+2.19%) | 1,337,689 |
| 28 Jan 2022 | CNY | 22.1 | 22.61 | 22 | 22.34 | 22.34 | +0.44 (+2.01%) | 1,543,814 |
| 27 Jan 2022 | CNY | 23.42 | 23.45 | 21.9 | 21.9 | 21.9 | -1.52 (-6.49%) | 2,537,498 |
| 26 Jan 2022 | CNY | 23.22 | 23.8 | 22.9 | 23.42 | 23.42 | +0.13 (+0.56%) | 2,145,197 |
| 25 Jan 2022 | CNY | 25.59 | 25.59 | 23.23 | 23.29 | 23.29 | -2.36 (-9.20%) | 4,519,798 |
| 24 Jan 2022 | CNY | 25.28 | 26.46 | 25.16 | 25.65 | 25.65 | -0.19 (-0.74%) | 2,808,601 |
| 21 Jan 2022 | CNY | 25.63 | 26.5 | 25.41 | 25.84 | 25.84 | +0.21 (+0.82%) | 3,231,050 |
| 20 Jan 2022 | CNY | 26.64 | 26.64 | 25.04 | 25.63 | 25.63 | -1.15 (-4.29%) | 4,332,642 |
| 19 Jan 2022 | CNY | 26.12 | 27 | 26.08 | 26.78 | 26.78 | +0.03 (+0.11%) | 4,839,793 |
| 18 Jan 2022 | CNY | 26.22 | 27.98 | 26.22 | 26.75 | 26.75 | +0.58 (+2.22%) | 7,893,664 |
| 17 Jan 2022 | CNY | 25.05 | 26.28 | 25.04 | 26.17 | 26.17 | +1.17 (+4.68%) | 4,470,901 |
| 14 Jan 2022 | CNY | 25.49 | 25.65 | 24.95 | 25 | 25 | -0.51 (-2.00%) | 2,325,663 |
| 13 Jan 2022 | CNY | 26 | 26.05 | 25.51 | 25.51 | 25.51 | -0.39 (-1.51%) | 1,976,452 |
| 12 Jan 2022 | CNY | 25.66 | 25.97 | 25.6 | 25.9 | 25.9 | +0.31 (+1.21%) | 1,880,176 |
| 11 Jan 2022 | CNY | 25.71 | 26.05 | 25.39 | 25.59 | 25.59 | -0.31 (-1.20%) | 2,679,929 |
| 10 Jan 2022 | CNY | 26.4 | 26.4 | 25.2 | 25.9 | 25.9 | -0.5 (-1.89%) | 3,302,162 |
