| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Feb 2022 | CNY | 26.59 | 26.79 | 26.12 | 26.16 | 26.16 | -0.24 (-0.91%) | 10,046,110 |
| 24 Feb 2022 | CNY | 27.08 | 27.3 | 26.13 | 26.4 | 26.4 | -0.96 (-3.51%) | 13,279,460 |
| 23 Feb 2022 | CNY | 27.3 | 27.46 | 27.21 | 27.36 | 27.36 | +0.11 (+0.40%) | 5,414,837 |
| 22 Feb 2022 | CNY | 27.9 | 27.98 | 27.23 | 27.25 | 27.25 | -0.85 (-3.02%) | 9,206,189 |
| 21 Feb 2022 | CNY | 28 | 28.33 | 27.87 | 28.1 | 28.1 | -0.06 (-0.21%) | 4,666,020 |
| 18 Feb 2022 | CNY | 27.76 | 28.2 | 27.7 | 28.16 | 28.16 | +0.28 (+1.00%) | 5,968,433 |
| 17 Feb 2022 | CNY | 28.35 | 28.57 | 27.75 | 27.88 | 27.88 | -0.73 (-2.55%) | 12,963,718 |
| 16 Feb 2022 | CNY | 28.59 | 28.84 | 28.45 | 28.61 | 28.61 | +0.01 (+0.03%) | 5,937,504 |
| 15 Feb 2022 | CNY | 28.9 | 29 | 28.35 | 28.6 | 28.6 | -0.41 (-1.41%) | 11,021,527 |
| 14 Feb 2022 | CNY | 28.69 | 29.39 | 28.2 | 29.01 | 29.01 | +0.21 (+0.73%) | 18,180,688 |
| 11 Feb 2022 | CNY | 28.9 | 29.48 | 28.72 | 28.8 | 28.8 | -0.37 (-1.27%) | 17,077,841 |
| 10 Feb 2022 | CNY | 28.04 | 29.48 | 27.91 | 29.17 | 29.17 | +1.14 (+4.07%) | 24,865,958 |
| 9 Feb 2022 | CNY | 28.09 | 28.39 | 27.88 | 28.03 | 28.03 | -0.28 (-0.99%) | 8,237,936 |
| 8 Feb 2022 | CNY | 27.74 | 28.35 | 27.6 | 28.31 | 28.31 | +0.54 (+1.94%) | 12,631,325 |
| 7 Feb 2022 | CNY | 28.41 | 28.5 | 27.28 | 27.77 | 27.77 | +0.62 (+2.28%) | 13,657,474 |
| 28 Jan 2022 | CNY | 26.8 | 27.58 | 26.27 | 27.15 | 27.15 | +0.62 (+2.34%) | 10,706,519 |
| 27 Jan 2022 | CNY | 27.37 | 27.37 | 26.36 | 26.53 | 26.53 | -0.86 (-3.14%) | 8,178,802 |
| 26 Jan 2022 | CNY | 27.71 | 27.82 | 26.86 | 27.39 | 27.39 | -0.31 (-1.12%) | 11,947,051 |
| 25 Jan 2022 | CNY | 27.9 | 28.2 | 27.42 | 27.7 | 27.7 | +0.5 (+1.84%) | 15,424,575 |
| 24 Jan 2022 | CNY | 27.2 | 27.83 | 26.88 | 27.2 | 27.2 | -0.17 (-0.62%) | 8,177,636 |
| 21 Jan 2022 | CNY | 26.9 | 27.88 | 26.8 | 27.37 | 27.37 | +0.49 (+1.82%) | 10,519,799 |
| 20 Jan 2022 | CNY | 26.3 | 26.97 | 26.2 | 26.88 | 26.88 | +0.58 (+2.21%) | 8,532,297 |
| 19 Jan 2022 | CNY | 26.41 | 26.65 | 26.19 | 26.3 | 26.3 | -0.11 (-0.42%) | 6,191,993 |
| 18 Jan 2022 | CNY | 26.83 | 26.83 | 26.1 | 26.41 | 26.41 | -0.28 (-1.05%) | 10,120,523 |
| 17 Jan 2022 | CNY | 27 | 27 | 26.61 | 26.69 | 26.69 | -0.5 (-1.84%) | 10,244,734 |
| 14 Jan 2022 | CNY | 27.8 | 27.91 | 27.17 | 27.19 | 27.19 | -0.71 (-2.54%) | 9,021,891 |
| 13 Jan 2022 | CNY | 27.7 | 28.09 | 27.66 | 27.9 | 27.9 | +0.08 (+0.29%) | 7,421,933 |
| 12 Jan 2022 | CNY | 27.91 | 27.95 | 27.63 | 27.82 | 27.82 | +0.04 (+0.14%) | 6,360,950 |
| 11 Jan 2022 | CNY | 27.78 | 27.99 | 27.56 | 27.78 | 27.78 | -0.14 (-0.50%) | 6,482,394 |
| 10 Jan 2022 | CNY | 27.75 | 28.05 | 27.27 | 27.92 | 27.92 | -0.21 (-0.75%) | 10,533,326 |
