| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2022 | CNY | 26.55 | 24.15 | 24.45 | 26.12 | 26.12 | +1.87 (+7.71%) | 23,949,360 |
| 22 Feb 2022 | CNY | 24.73 | 23.66 | 24.3 | 24.25 | 24.25 | -0.15 (-0.61%) | 8,887,210 |
| 21 Feb 2022 | CNY | 24.66 | 23.89 | 24.4 | 24.4 | 24.4 | 0.0 (0.0%) | 6,573,450 |
| 18 Feb 2022 | CNY | 24.81 | 24.26 | 24.66 | 24.4 | 24.4 | -0.38 (-1.53%) | 6,517,740 |
| 17 Feb 2022 | CNY | 25.4 | 24.02 | 24.28 | 24.78 | 24.78 | +0.36 (+1.47%) | 11,091,500 |
| 16 Feb 2022 | CNY | 24.84 | 24.23 | 24.26 | 24.42 | 24.42 | +0.25 (+1.03%) | 9,836,760 |
| 15 Feb 2022 | CNY | 24.31 | 23.21 | 23.33 | 24.17 | 24.17 | +0.86 (+3.69%) | 12,372,280 |
| 14 Feb 2022 | CNY | 23.85 | 22.83 | 23 | 23.31 | 23.31 | -0.24 (-1.02%) | 12,916,910 |
| 11 Feb 2022 | CNY | 24.94 | 23.31 | 24.9 | 23.55 | 23.55 | -1.33 (-5.35%) | 15,942,280 |
| 10 Feb 2022 | CNY | 25.7 | 24.78 | 25.6 | 24.88 | 24.88 | -0.42 (-1.66%) | 11,056,080 |
| 9 Feb 2022 | CNY | 25.95 | 24.7 | 25.08 | 25.3 | 25.3 | +0.45 (+1.81%) | 14,378,690 |
| 8 Feb 2022 | CNY | 26.88 | 24.58 | 26.49 | 24.85 | 24.85 | -1.15 (-4.42%) | 19,589,960 |
| 7 Feb 2022 | CNY | 26.28 | 24.81 | 25.41 | 26 | 26 | +1.03 (+4.12%) | 10,586,550 |
| 28 Jan 2022 | CNY | 26.16 | 24.73 | 26.16 | 24.97 | 24.97 | -0.88 (-3.40%) | 9,479,430 |
| 27 Jan 2022 | CNY | 27.37 | 25.68 | 26.8 | 25.85 | 25.85 | -1 (-3.72%) | 7,759,330 |
| 26 Jan 2022 | CNY | 27.29 | 26.23 | 26.89 | 26.85 | 26.85 | +0.07 (+0.26%) | 5,618,870 |
| 25 Jan 2022 | CNY | 28.14 | 26.78 | 28.11 | 26.78 | 26.78 | -0.87 (-3.15%) | 7,729,980 |
| 24 Jan 2022 | CNY | 27.82 | 26.59 | 26.76 | 27.65 | 27.65 | +1.1 (+4.14%) | 6,934,420 |
| 21 Jan 2022 | CNY | 27.55 | 26.44 | 26.85 | 26.55 | 26.55 | -0.3 (-1.12%) | 6,791,940 |
| 20 Jan 2022 | CNY | 27.76 | 26.81 | 27.45 | 26.85 | 26.85 | -0.55 (-2.01%) | 6,821,280 |
| 19 Jan 2022 | CNY | 28.98 | 27.19 | 28.85 | 27.4 | 27.4 | -1.73 (-5.94%) | 11,202,570 |
| 18 Jan 2022 | CNY | 29.68 | 28.04 | 28.36 | 29.13 | 29.13 | +0.76 (+2.68%) | 13,212,730 |
| 17 Jan 2022 | CNY | 28.85 | 27.45 | 27.65 | 28.37 | 28.37 | +1.17 (+4.30%) | 9,712,430 |
| 14 Jan 2022 | CNY | 27.88 | 26.44 | 26.97 | 27.2 | 27.2 | +0.3 (+1.12%) | 8,475,120 |
| 13 Jan 2022 | CNY | 27.6 | 26.79 | 27.6 | 26.9 | 26.9 | -0.69 (-2.50%) | 6,390,900 |
| 12 Jan 2022 | CNY | 28.08 | 26.84 | 27.08 | 27.59 | 27.59 | +0.51 (+1.88%) | 10,906,410 |
| 11 Jan 2022 | CNY | 28.38 | 27.01 | 28.32 | 27.08 | 27.08 | -1.24 (-4.38%) | 12,682,210 |
| 10 Jan 2022 | CNY | 28.88 | 28.04 | 28.28 | 28.32 | 28.32 | -0.31 (-1.08%) | 6,978,110 |
| 7 Jan 2022 | CNY | 29.39 | 28.19 | 29.2 | 28.63 | 28.63 | -0.57 (-1.95%) | 7,328,510 |
| 6 Jan 2022 | CNY | 29.48 | 28.02 | 28.8 | 29.2 | 29.2 | +0.21 (+0.72%) | 9,476,050 |
