| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2022 | CNY | 27.68 | 28.22 | 27.48 | 27.75 | 27.75 | +0.4 (+1.46%) | 2,648,391 |
| 22 Feb 2022 | CNY | 28.03 | 28.18 | 26.95 | 27.35 | 27.35 | -1.16 (-4.07%) | 3,798,740 |
| 21 Feb 2022 | CNY | 27.75 | 28.8 | 27.47 | 28.51 | 28.51 | +0.81 (+2.92%) | 3,917,495 |
| 18 Feb 2022 | CNY | 27.64 | 27.84 | 27.23 | 27.7 | 27.7 | -0.11 (-0.40%) | 2,384,247 |
| 17 Feb 2022 | CNY | 28.2 | 28.68 | 27.8 | 27.81 | 27.81 | -0.76 (-2.66%) | 3,686,753 |
| 16 Feb 2022 | CNY | 26.94 | 28.68 | 26.94 | 28.57 | 28.57 | +1.79 (+6.68%) | 5,146,833 |
| 15 Feb 2022 | CNY | 26.85 | 27.67 | 26.39 | 26.78 | 26.78 | -0.35 (-1.29%) | 2,642,972 |
| 14 Feb 2022 | CNY | 27.85 | 28.46 | 26.88 | 27.13 | 27.13 | -1.05 (-3.73%) | 3,071,029 |
| 11 Feb 2022 | CNY | 27.73 | 28.45 | 27.42 | 28.18 | 28.18 | +0.2 (+0.71%) | 3,438,453 |
| 10 Feb 2022 | CNY | 27.45 | 27.98 | 27.08 | 27.98 | 27.98 | +0.53 (+1.93%) | 3,567,651 |
| 9 Feb 2022 | CNY | 27.29 | 27.49 | 27.01 | 27.45 | 27.45 | +0.16 (+0.59%) | 1,769,900 |
| 8 Feb 2022 | CNY | 27.07 | 27.35 | 26.81 | 27.29 | 27.29 | +0.22 (+0.81%) | 1,886,078 |
| 7 Feb 2022 | CNY | 26.98 | 27.45 | 26.88 | 27.07 | 27.07 | +0.51 (+1.92%) | 1,938,498 |
| 28 Jan 2022 | CNY | 26.08 | 26.94 | 25.91 | 26.56 | 26.56 | +0.72 (+2.79%) | 3,536,070 |
| 27 Jan 2022 | CNY | 27.66 | 27.71 | 25.81 | 25.84 | 25.84 | -1.89 (-6.82%) | 4,182,221 |
| 26 Jan 2022 | CNY | 28 | 28.38 | 27.55 | 27.73 | 27.73 | -0.27 (-0.96%) | 2,380,009 |
| 25 Jan 2022 | CNY | 29.73 | 29.8 | 27.91 | 28 | 28 | -1.4 (-4.76%) | 3,890,672 |
| 24 Jan 2022 | CNY | 30.07 | 30.44 | 29.05 | 29.4 | 29.4 | -0.58 (-1.93%) | 3,896,232 |
| 21 Jan 2022 | CNY | 31.35 | 31.4 | 29.43 | 29.98 | 29.98 | -1.79 (-5.63%) | 6,109,774 |
| 20 Jan 2022 | CNY | 30.98 | 32.49 | 30.81 | 31.77 | 31.77 | +0.87 (+2.82%) | 7,996,149 |
| 19 Jan 2022 | CNY | 30.81 | 31.34 | 30.59 | 30.9 | 30.9 | -0.22 (-0.71%) | 4,968,716 |
| 18 Jan 2022 | CNY | 32.18 | 32.69 | 30.7 | 31.12 | 31.12 | -0.76 (-2.38%) | 7,788,756 |
| 17 Jan 2022 | CNY | 31.5 | 32.49 | 30.6 | 31.88 | 31.88 | -0.17 (-0.53%) | 8,188,088 |
| 14 Jan 2022 | CNY | 33.8 | 33.9 | 32.02 | 32.05 | 32.05 | -2.18 (-6.37%) | 11,666,143 |
| 13 Jan 2022 | CNY | 32.74 | 34.99 | 32.74 | 34.23 | 34.23 | +0.36 (+1.06%) | 13,169,685 |
| 12 Jan 2022 | CNY | 34.6 | 36.58 | 33.65 | 33.87 | 33.87 | +0.37 (+1.10%) | 14,879,845 |
| 11 Jan 2022 | CNY | 32.55 | 34.45 | 32.18 | 33.5 | 33.5 | +0.88 (+2.70%) | 12,353,048 |
| 10 Jan 2022 | CNY | 31.98 | 33.53 | 31.8 | 32.62 | 32.62 | -1.11 (-3.29%) | 11,308,305 |
| 7 Jan 2022 | CNY | 35.95 | 36 | 33 | 33.73 | 33.73 | -0.85 (-2.46%) | 17,766,729 |
| 6 Jan 2022 | CNY | 32.68 | 36.59 | 32 | 34.58 | 34.58 | +1.77 (+5.39%) | 23,208,558 |
