| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Feb 2022 | CNY | 22.84 | 23.26 | 22.65 | 22.9 | 22.9 | -0.41 (-1.76%) | 26,484,353 |
| 17 Feb 2022 | CNY | 22 | 23.98 | 21.82 | 23.31 | 23.31 | +1.11 (+5.00%) | 45,836,905 |
| 16 Feb 2022 | CNY | 22.29 | 22.82 | 22.05 | 22.2 | 22.2 | +0.01 (+0.05%) | 19,799,054 |
| 15 Feb 2022 | CNY | 22.11 | 22.38 | 21.22 | 22.19 | 22.19 | +0.04 (+0.18%) | 19,741,926 |
| 14 Feb 2022 | CNY | 22.01 | 22.92 | 21.72 | 22.15 | 22.15 | -0.17 (-0.76%) | 20,836,378 |
| 11 Feb 2022 | CNY | 21.85 | 23.11 | 21.52 | 22.32 | 22.32 | +0.14 (+0.63%) | 32,478,434 |
| 10 Feb 2022 | CNY | 21.91 | 22.73 | 21.48 | 22.18 | 22.18 | +0.19 (+0.86%) | 23,243,607 |
| 9 Feb 2022 | CNY | 21.14 | 22.6 | 20.91 | 21.99 | 21.99 | +0.81 (+3.82%) | 29,601,479 |
| 8 Feb 2022 | CNY | 21.48 | 21.48 | 20.44 | 21.18 | 21.18 | -0.31 (-1.44%) | 18,464,518 |
| 7 Feb 2022 | CNY | 21.6 | 22.09 | 21.14 | 21.49 | 21.49 | +0.47 (+2.24%) | 19,716,005 |
| 28 Jan 2022 | CNY | 22.12 | 22.41 | 20.76 | 21.02 | 21.02 | -1.08 (-4.89%) | 26,204,150 |
| 27 Jan 2022 | CNY | 23.41 | 23.7 | 22.01 | 22.1 | 22.1 | -1.24 (-5.31%) | 28,585,616 |
| 26 Jan 2022 | CNY | 23.81 | 24.19 | 22.73 | 23.34 | 23.34 | -0.47 (-1.97%) | 26,716,304 |
| 25 Jan 2022 | CNY | 25.05 | 25.1 | 23.8 | 23.81 | 23.81 | -1.11 (-4.45%) | 29,511,824 |
| 24 Jan 2022 | CNY | 23.01 | 25.66 | 22.98 | 24.92 | 24.92 | +1.07 (+4.49%) | 40,901,348 |
| 21 Jan 2022 | CNY | 23.18 | 24.78 | 22.88 | 23.85 | 23.85 | +0.46 (+1.97%) | 28,271,359 |
| 20 Jan 2022 | CNY | 24.4 | 24.47 | 23 | 23.39 | 23.39 | -1.17 (-4.76%) | 30,291,969 |
| 19 Jan 2022 | CNY | 26.38 | 26.38 | 24.17 | 24.56 | 24.56 | -1.82 (-6.90%) | 41,488,142 |
| 18 Jan 2022 | CNY | 26.2 | 27.13 | 25.65 | 26.38 | 26.38 | -0.19 (-0.72%) | 32,371,122 |
| 17 Jan 2022 | CNY | 25.8 | 27.72 | 24.88 | 26.57 | 26.57 | +0.65 (+2.51%) | 43,009,912 |
| 14 Jan 2022 | CNY | 25.41 | 26.18 | 25.25 | 25.92 | 25.92 | +0.51 (+2.01%) | 29,340,117 |
| 13 Jan 2022 | CNY | 26.88 | 27.01 | 25.41 | 25.41 | 25.41 | -1.48 (-5.50%) | 40,600,104 |
| 12 Jan 2022 | CNY | 28.55 | 28.98 | 26.27 | 26.89 | 26.89 | -1.01 (-3.62%) | 57,583,816 |
| 11 Jan 2022 | CNY | 27.4 | 29.28 | 27.38 | 27.9 | 27.9 | +0.23 (+0.83%) | 71,536,094 |
| 10 Jan 2022 | CNY | 25.41 | 27.87 | 25.03 | 27.67 | 27.67 | +2.33 (+9.19%) | 79,978,998 |
| 7 Jan 2022 | CNY | 27.3 | 27.5 | 24.78 | 25.34 | 25.34 | -1.31 (-4.92%) | 45,998,686 |
| 6 Jan 2022 | CNY | 24.09 | 26.65 | 24.09 | 26.65 | 26.65 | +2.42 (+9.99%) | 40,892,728 |
| 5 Jan 2022 | CNY | 25.78 | 26.09 | 23.7 | 24.23 | 24.23 | -1.73 (-6.66%) | 38,205,070 |
| 4 Jan 2022 | CNY | 28.4 | 28.53 | 25.58 | 25.96 | 25.96 | -2.3 (-8.14%) | 46,704,149 |
| 31 Dec 2021 | CNY | 26.9 | 29.15 | 26.82 | 28.26 | 28.26 | +1.46 (+5.45%) | 49,523,145 |
