| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2022 | CNY | 25.96 | 25.99 | 25.44 | 25.7 | 25.7 | -0.2 (-0.77%) | 10,747,307 |
| 25 Feb 2022 | CNY | 26.2 | 26.3 | 25.84 | 25.9 | 25.9 | -0.07 (-0.27%) | 10,770,131 |
| 24 Feb 2022 | CNY | 26.78 | 26.93 | 25.7 | 25.97 | 25.97 | -0.91 (-3.39%) | 18,755,792 |
| 23 Feb 2022 | CNY | 26.63 | 27.07 | 26.54 | 26.88 | 26.88 | +0.28 (+1.05%) | 10,609,563 |
| 22 Feb 2022 | CNY | 26.72 | 27.04 | 26.58 | 26.6 | 26.6 | -0.54 (-1.99%) | 11,385,833 |
| 21 Feb 2022 | CNY | 26.55 | 27.45 | 26.42 | 27.14 | 27.14 | +0.75 (+2.84%) | 16,705,140 |
| 18 Feb 2022 | CNY | 26 | 26.48 | 26 | 26.39 | 26.39 | +0.23 (+0.88%) | 7,967,010 |
| 17 Feb 2022 | CNY | 26.53 | 26.58 | 26.14 | 26.16 | 26.16 | -0.26 (-0.98%) | 9,209,787 |
| 16 Feb 2022 | CNY | 26.63 | 26.65 | 26.34 | 26.42 | 26.42 | -0.03 (-0.11%) | 7,892,473 |
| 15 Feb 2022 | CNY | 26.06 | 26.56 | 26.06 | 26.45 | 26.45 | +0.45 (+1.73%) | 8,248,085 |
| 14 Feb 2022 | CNY | 26.7 | 26.7 | 25.9 | 26 | 26 | -0.96 (-3.56%) | 16,192,799 |
| 11 Feb 2022 | CNY | 27.03 | 27.38 | 26.9 | 26.96 | 26.96 | -0.07 (-0.26%) | 11,306,847 |
| 10 Feb 2022 | CNY | 27.11 | 27.14 | 26.84 | 27.03 | 27.03 | +0.01 (+0.04%) | 7,380,310 |
| 9 Feb 2022 | CNY | 27.21 | 27.21 | 26.93 | 27.02 | 27.02 | -0.01 (-0.04%) | 9,326,214 |
| 8 Feb 2022 | CNY | 26.75 | 27.05 | 26.52 | 27.03 | 27.03 | +0.3 (+1.12%) | 11,015,830 |
| 7 Feb 2022 | CNY | 26.83 | 26.96 | 26.53 | 26.73 | 26.73 | +0.3 (+1.14%) | 9,500,017 |
| 28 Jan 2022 | CNY | 26.67 | 27.07 | 26.37 | 26.43 | 26.43 | +0.08 (+0.30%) | 12,927,892 |
| 27 Jan 2022 | CNY | 26.91 | 27.1 | 26.16 | 26.35 | 26.35 | -0.7 (-2.59%) | 12,609,431 |
| 26 Jan 2022 | CNY | 26.71 | 27.17 | 26.62 | 27.05 | 27.05 | +0.45 (+1.69%) | 11,417,429 |
| 25 Jan 2022 | CNY | 27.85 | 27.99 | 26.57 | 26.6 | 26.6 | -1.29 (-4.63%) | 15,987,295 |
| 24 Jan 2022 | CNY | 28 | 28.15 | 27.83 | 27.89 | 27.89 | -0.27 (-0.96%) | 8,383,373 |
| 21 Jan 2022 | CNY | 28.3 | 28.36 | 28.05 | 28.16 | 28.16 | -0.22 (-0.78%) | 10,210,813 |
| 20 Jan 2022 | CNY | 28.01 | 28.67 | 28.01 | 28.38 | 28.38 | +0.37 (+1.32%) | 16,971,962 |
| 19 Jan 2022 | CNY | 27.87 | 28.26 | 27.85 | 28.01 | 28.01 | +0.03 (+0.11%) | 9,895,212 |
| 18 Jan 2022 | CNY | 27.93 | 28.21 | 27.78 | 27.98 | 27.98 | +0.06 (+0.21%) | 10,950,554 |
| 17 Jan 2022 | CNY | 27.79 | 28.19 | 27.72 | 27.92 | 27.92 | +0.13 (+0.47%) | 11,045,668 |
| 14 Jan 2022 | CNY | 28.18 | 28.19 | 27.72 | 27.79 | 27.79 | -0.55 (-1.94%) | 15,024,265 |
| 13 Jan 2022 | CNY | 28.8 | 28.83 | 28.34 | 28.34 | 28.34 | -0.29 (-1.01%) | 12,458,259 |
| 12 Jan 2022 | CNY | 28.69 | 28.73 | 28.43 | 28.63 | 28.63 | -0.02 (-0.07%) | 10,017,117 |
| 11 Jan 2022 | CNY | 28.6 | 28.88 | 28.51 | 28.65 | 28.65 | -0.03 (-0.10%) | 11,934,929 |
