| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Feb 2022 | CNY | 18.88 | 19.18 | 18.78 | 18.94 | 18.94 | +0.08 (+0.42%) | 8,647,541 |
| 24 Feb 2022 | CNY | 19.16 | 19.34 | 18.63 | 18.86 | 18.86 | -0.34 (-1.77%) | 12,015,219 |
| 23 Feb 2022 | CNY | 18.5 | 19.36 | 18.5 | 19.2 | 19.2 | +0.71 (+3.84%) | 15,072,002 |
| 22 Feb 2022 | CNY | 19.09 | 19.09 | 18.41 | 18.49 | 18.49 | -0.7 (-3.65%) | 17,977,814 |
| 21 Feb 2022 | CNY | 19.05 | 19.37 | 18.96 | 19.19 | 19.19 | +0.15 (+0.79%) | 8,063,899 |
| 18 Feb 2022 | CNY | 19 | 19.08 | 18.9 | 19.04 | 19.04 | +0.05 (+0.26%) | 5,901,803 |
| 17 Feb 2022 | CNY | 19.37 | 19.42 | 18.95 | 18.99 | 18.99 | -0.39 (-2.01%) | 9,624,026 |
| 16 Feb 2022 | CNY | 19.5 | 19.58 | 19.3 | 19.38 | 19.38 | -0.07 (-0.36%) | 7,051,346 |
| 15 Feb 2022 | CNY | 19.15 | 19.55 | 18.95 | 19.45 | 19.45 | +0.4 (+2.10%) | 10,504,310 |
| 14 Feb 2022 | CNY | 18.7 | 19.25 | 18.61 | 19.05 | 19.05 | +0.04 (+0.21%) | 10,533,276 |
| 11 Feb 2022 | CNY | 19.8 | 19.95 | 18.95 | 19.01 | 19.01 | -0.97 (-4.85%) | 25,307,191 |
| 10 Feb 2022 | CNY | 20.67 | 20.86 | 19.81 | 19.98 | 19.98 | -0.2 (-0.99%) | 14,143,716 |
| 9 Feb 2022 | CNY | 19.97 | 20.21 | 19.74 | 20.18 | 20.18 | +0.12 (+0.60%) | 12,221,592 |
| 8 Feb 2022 | CNY | 19.92 | 20.18 | 19.5 | 20.06 | 20.06 | +0.19 (+0.96%) | 10,837,975 |
| 7 Feb 2022 | CNY | 20 | 20.25 | 19.55 | 19.87 | 19.87 | +0.26 (+1.33%) | 14,271,611 |
| 28 Jan 2022 | CNY | 19.88 | 20.04 | 19.56 | 19.61 | 19.61 | -0.08 (-0.41%) | 10,068,798 |
| 27 Jan 2022 | CNY | 20.03 | 20.23 | 19.59 | 19.69 | 19.69 | -0.34 (-1.70%) | 12,803,399 |
| 26 Jan 2022 | CNY | 20.55 | 20.85 | 19.86 | 20.03 | 20.03 | -0.54 (-2.63%) | 15,179,897 |
| 25 Jan 2022 | CNY | 21.47 | 21.87 | 20.55 | 20.57 | 20.57 | -1.1 (-5.08%) | 15,130,790 |
| 24 Jan 2022 | CNY | 21.6 | 22.01 | 21.11 | 21.67 | 21.67 | -0.39 (-1.77%) | 11,408,922 |
| 21 Jan 2022 | CNY | 22.61 | 22.65 | 21.8 | 22.06 | 22.06 | -0.51 (-2.26%) | 14,801,870 |
| 20 Jan 2022 | CNY | 23.06 | 23.32 | 22.33 | 22.57 | 22.57 | -0.39 (-1.70%) | 12,652,709 |
| 19 Jan 2022 | CNY | 23.45 | 23.47 | 22.75 | 22.96 | 22.96 | -0.7 (-2.96%) | 15,204,944 |
| 18 Jan 2022 | CNY | 23.5 | 23.88 | 23.1 | 23.66 | 23.66 | +0.04 (+0.17%) | 10,724,824 |
| 17 Jan 2022 | CNY | 23.51 | 23.85 | 22.88 | 23.62 | 23.62 | +0.14 (+0.60%) | 15,325,940 |
| 14 Jan 2022 | CNY | 23.48 | 23.82 | 22.98 | 23.48 | 23.48 | -0.19 (-0.80%) | 12,188,349 |
| 13 Jan 2022 | CNY | 24.06 | 24.7 | 23.4 | 23.67 | 23.67 | -0.39 (-1.62%) | 13,954,527 |
| 12 Jan 2022 | CNY | 23.94 | 24.42 | 23.65 | 24.06 | 24.06 | +0.08 (+0.33%) | 13,517,719 |
| 11 Jan 2022 | CNY | 24.38 | 24.51 | 23.62 | 23.98 | 23.98 | -0.56 (-2.28%) | 15,636,840 |
| 10 Jan 2022 | CNY | 24.38 | 24.99 | 24.01 | 24.54 | 24.54 | +0.27 (+1.11%) | 18,335,096 |
