| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2022 | CNY | 22.95 | 24.18 | 22.8 | 23.16 | 23.16 | +0.03 (+0.13%) | 30,508,344 |
| 25 Feb 2022 | CNY | 23.14 | 23.8 | 22.83 | 23.13 | 23.13 | +0.53 (+2.35%) | 38,155,275 |
| 24 Feb 2022 | CNY | 21.96 | 23.8 | 21.6 | 22.6 | 22.6 | +0.6 (+2.73%) | 49,584,165 |
| 23 Feb 2022 | CNY | 21.72 | 22.75 | 21.72 | 22 | 22 | +0.24 (+1.10%) | 25,198,229 |
| 22 Feb 2022 | CNY | 21.68 | 22.57 | 21.35 | 21.76 | 21.76 | -0.36 (-1.63%) | 29,543,298 |
| 21 Feb 2022 | CNY | 22 | 23 | 20.69 | 22.12 | 22.12 | +0.5 (+2.31%) | 70,093,912 |
| 18 Feb 2022 | CNY | 19.51 | 21.62 | 19.5 | 21.62 | 21.62 | +1.97 (+10.03%) | 41,808,980 |
| 17 Feb 2022 | CNY | 20.02 | 20.02 | 19.51 | 19.65 | 19.65 | -0.37 (-1.85%) | 9,954,363 |
| 16 Feb 2022 | CNY | 20.09 | 20.2 | 19.7 | 20.02 | 20.02 | +0.06 (+0.30%) | 8,011,756 |
| 15 Feb 2022 | CNY | 19.87 | 20.1 | 19.64 | 19.96 | 19.96 | +0.1 (+0.50%) | 8,528,269 |
| 14 Feb 2022 | CNY | 19.58 | 20.65 | 19.47 | 19.86 | 19.86 | +0.53 (+2.74%) | 20,831,304 |
| 11 Feb 2022 | CNY | 21.31 | 21.37 | 19.33 | 19.33 | 19.33 | -2.15 (-10.01%) | 32,335,346 |
| 10 Feb 2022 | CNY | 21.69 | 21.9 | 21.31 | 21.48 | 21.48 | -0.21 (-0.97%) | 7,611,642 |
| 9 Feb 2022 | CNY | 20.98 | 22.04 | 20.64 | 21.69 | 21.69 | +0.71 (+3.38%) | 16,281,681 |
| 8 Feb 2022 | CNY | 20.7 | 21.18 | 20.67 | 20.98 | 20.98 | +0.1 (+0.48%) | 8,575,653 |
| 7 Feb 2022 | CNY | 20.65 | 21.55 | 20.3 | 20.88 | 20.88 | -0.11 (-0.52%) | 10,799,088 |
| 28 Jan 2022 | CNY | 21.2 | 21.77 | 20.73 | 20.99 | 20.99 | +0.07 (+0.33%) | 15,192,463 |
| 27 Jan 2022 | CNY | 21.77 | 21.93 | 20.88 | 20.92 | 20.92 | -0.66 (-3.06%) | 10,489,586 |
| 26 Jan 2022 | CNY | 22 | 22.2 | 21.4 | 21.58 | 21.58 | -0.4 (-1.82%) | 14,073,902 |
| 25 Jan 2022 | CNY | 21.81 | 22.88 | 21.66 | 21.98 | 21.98 | +0.25 (+1.15%) | 25,725,678 |
| 24 Jan 2022 | CNY | 21.8 | 22.14 | 21.3 | 21.73 | 21.73 | -0.75 (-3.34%) | 24,347,693 |
| 21 Jan 2022 | CNY | 23.17 | 24.71 | 22 | 22.48 | 22.48 | -0.34 (-1.49%) | 26,948,783 |
| 20 Jan 2022 | CNY | 22.6 | 23.51 | 22.45 | 22.82 | 22.82 | +0.41 (+1.83%) | 16,281,805 |
| 19 Jan 2022 | CNY | 23.05 | 23.34 | 22.29 | 22.41 | 22.41 | -0.84 (-3.61%) | 20,319,323 |
| 18 Jan 2022 | CNY | 24.5 | 24.87 | 23.08 | 23.25 | 23.25 | -1.45 (-5.87%) | 29,097,578 |
| 17 Jan 2022 | CNY | 23.66 | 24.99 | 23.5 | 24.7 | 24.7 | +1.43 (+6.15%) | 40,607,374 |
| 14 Jan 2022 | CNY | 22.9 | 23.65 | 22.81 | 23.27 | 23.27 | +0.23 (+1.00%) | 15,541,155 |
| 13 Jan 2022 | CNY | 23.13 | 24.46 | 22.95 | 23.04 | 23.04 | -0.32 (-1.37%) | 20,634,543 |
| 12 Jan 2022 | CNY | 23.32 | 23.7 | 22.94 | 23.36 | 23.36 | +0.13 (+0.56%) | 15,862,736 |
| 11 Jan 2022 | CNY | 23.4 | 24.05 | 23.02 | 23.23 | 23.23 | -0.2 (-0.85%) | 24,505,781 |
