| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2022 | CNY | 23.74 | 26.1 | 23.55 | 25.76 | 25.76 | +2.02 (+8.51%) | 29,354,979 |
| 25 Feb 2022 | CNY | 23.59 | 24 | 23.56 | 23.74 | 23.74 | +0.29 (+1.24%) | 4,620,561 |
| 24 Feb 2022 | CNY | 24.3 | 24.51 | 23.14 | 23.45 | 23.45 | -1.06 (-4.32%) | 10,636,097 |
| 23 Feb 2022 | CNY | 24.33 | 24.64 | 23.88 | 24.51 | 24.51 | +0.07 (+0.29%) | 7,355,611 |
| 22 Feb 2022 | CNY | 24.35 | 24.61 | 24.11 | 24.44 | 24.44 | -0.21 (-0.85%) | 5,790,216 |
| 21 Feb 2022 | CNY | 24.62 | 24.86 | 24.48 | 24.65 | 24.65 | +0.09 (+0.37%) | 5,160,263 |
| 18 Feb 2022 | CNY | 23.88 | 24.94 | 23.82 | 24.56 | 24.56 | +0.37 (+1.53%) | 7,457,092 |
| 17 Feb 2022 | CNY | 25.19 | 25.4 | 24.11 | 24.19 | 24.19 | +0.12 (+0.50%) | 10,933,489 |
| 16 Feb 2022 | CNY | 24.03 | 24.38 | 23.61 | 24.07 | 24.07 | +0.06 (+0.25%) | 8,171,584 |
| 15 Feb 2022 | CNY | 23.69 | 24.49 | 23.52 | 24.01 | 24.01 | +0.26 (+1.09%) | 8,776,433 |
| 14 Feb 2022 | CNY | 23.3 | 23.85 | 23.18 | 23.75 | 23.75 | +0.31 (+1.32%) | 9,279,250 |
| 11 Feb 2022 | CNY | 22.9 | 24.2 | 22.77 | 23.44 | 23.44 | +0.48 (+2.09%) | 13,752,434 |
| 10 Feb 2022 | CNY | 23.15 | 23.2 | 22.85 | 22.96 | 22.96 | -0.29 (-1.25%) | 6,577,477 |
| 9 Feb 2022 | CNY | 22.21 | 23.39 | 22.15 | 23.25 | 23.25 | +0.87 (+3.89%) | 11,449,543 |
| 8 Feb 2022 | CNY | 22.21 | 22.45 | 21.64 | 22.38 | 22.38 | +0.22 (+0.99%) | 7,785,224 |
| 7 Feb 2022 | CNY | 22.69 | 22.93 | 22.11 | 22.16 | 22.16 | -0.27 (-1.20%) | 9,020,344 |
| 28 Jan 2022 | CNY | 22.9 | 23.04 | 22.3 | 22.43 | 22.43 | -0.42 (-1.84%) | 5,270,042 |
| 27 Jan 2022 | CNY | 23.64 | 23.77 | 22.85 | 22.85 | 22.85 | -0.49 (-2.10%) | 5,425,615 |
| 26 Jan 2022 | CNY | 23.27 | 23.7 | 22.85 | 23.34 | 23.34 | +0.1 (+0.43%) | 5,112,932 |
| 25 Jan 2022 | CNY | 24 | 24.15 | 23.23 | 23.24 | 23.24 | -0.95 (-3.93%) | 7,786,048 |
| 24 Jan 2022 | CNY | 24.4 | 24.67 | 24.03 | 24.19 | 24.19 | -0.49 (-1.99%) | 5,898,184 |
| 21 Jan 2022 | CNY | 24.41 | 25.12 | 24.2 | 24.68 | 24.68 | +0.11 (+0.45%) | 7,562,523 |
| 20 Jan 2022 | CNY | 24.41 | 24.84 | 24.38 | 24.57 | 24.57 | +0.05 (+0.20%) | 7,047,179 |
| 19 Jan 2022 | CNY | 25.1 | 25.13 | 24.28 | 24.52 | 24.52 | -0.74 (-2.93%) | 8,662,706 |
| 18 Jan 2022 | CNY | 25 | 25.66 | 24.81 | 25.26 | 25.26 | +0.19 (+0.76%) | 10,090,366 |
| 17 Jan 2022 | CNY | 24.68 | 25.15 | 24.56 | 25.07 | 25.07 | +0.39 (+1.58%) | 6,395,775 |
| 14 Jan 2022 | CNY | 24.98 | 25.25 | 24.68 | 24.68 | 24.68 | -0.34 (-1.36%) | 6,483,109 |
| 13 Jan 2022 | CNY | 25.88 | 25.88 | 24.99 | 25.02 | 25.02 | -0.86 (-3.32%) | 7,906,915 |
| 12 Jan 2022 | CNY | 25.62 | 25.89 | 25.61 | 25.88 | 25.88 | +0.26 (+1.01%) | 5,302,558 |
| 11 Jan 2022 | CNY | 25.64 | 25.9 | 25.5 | 25.62 | 25.62 | 0.0 (0.0%) | 6,429,105 |
