| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2022 | CNY | 26.63 | 26.65 | 26.28 | 26.44 | 26.44 | -0.14 (-0.53%) | 23,866,580 |
| 25 Feb 2022 | CNY | 26.76 | 26.93 | 26.48 | 26.58 | 26.58 | -0.08 (-0.30%) | 29,458,562 |
| 24 Feb 2022 | CNY | 27.1 | 27.16 | 26.52 | 26.66 | 26.66 | -0.57 (-2.09%) | 45,651,401 |
| 23 Feb 2022 | CNY | 27.43 | 27.56 | 27.16 | 27.23 | 27.23 | -0.13 (-0.48%) | 21,174,546 |
| 22 Feb 2022 | CNY | 27.58 | 27.67 | 27.22 | 27.36 | 27.36 | -0.44 (-1.58%) | 21,225,249 |
| 21 Feb 2022 | CNY | 27.82 | 27.92 | 27.59 | 27.8 | 27.8 | -0.18 (-0.64%) | 17,145,707 |
| 18 Feb 2022 | CNY | 27.5 | 28.1 | 27.47 | 27.98 | 27.98 | +0.33 (+1.19%) | 20,775,642 |
| 17 Feb 2022 | CNY | 27.77 | 28.11 | 27.59 | 27.65 | 27.65 | -0.2 (-0.72%) | 19,664,392 |
| 16 Feb 2022 | CNY | 27.85 | 28.14 | 27.72 | 27.85 | 27.85 | +0.14 (+0.51%) | 15,849,975 |
| 15 Feb 2022 | CNY | 27.81 | 28.1 | 27.53 | 27.71 | 27.71 | -0.21 (-0.75%) | 24,820,511 |
| 14 Feb 2022 | CNY | 28.59 | 28.69 | 27.85 | 27.92 | 27.92 | -0.91 (-3.16%) | 40,511,210 |
| 11 Feb 2022 | CNY | 27.88 | 29.18 | 27.8 | 28.83 | 28.83 | +0.95 (+3.41%) | 91,125,950 |
| 10 Feb 2022 | CNY | 27.36 | 27.89 | 27.22 | 27.88 | 27.88 | +0.52 (+1.90%) | 37,847,581 |
| 9 Feb 2022 | CNY | 27.46 | 27.78 | 27.27 | 27.36 | 27.36 | -0.05 (-0.18%) | 26,983,568 |
| 8 Feb 2022 | CNY | 26.89 | 27.46 | 26.84 | 27.41 | 27.41 | +0.51 (+1.90%) | 30,769,185 |
| 7 Feb 2022 | CNY | 26.6 | 27.13 | 26.4 | 26.9 | 26.9 | +0.64 (+2.44%) | 31,336,387 |
| 28 Jan 2022 | CNY | 27 | 27.04 | 26.23 | 26.26 | 26.26 | -0.64 (-2.38%) | 41,340,531 |
| 27 Jan 2022 | CNY | 27.1 | 27.16 | 26.89 | 26.9 | 26.9 | -0.32 (-1.18%) | 27,784,986 |
| 26 Jan 2022 | CNY | 27.2 | 27.31 | 26.92 | 27.22 | 27.22 | +0.13 (+0.48%) | 33,613,607 |
| 25 Jan 2022 | CNY | 27.62 | 27.7 | 27.05 | 27.09 | 27.09 | -0.76 (-2.73%) | 32,555,677 |
| 24 Jan 2022 | CNY | 28.2 | 28.28 | 27.63 | 27.85 | 27.85 | -0.36 (-1.28%) | 27,932,519 |
| 21 Jan 2022 | CNY | 28.4 | 28.65 | 28.11 | 28.21 | 28.21 | -0.28 (-0.98%) | 40,878,329 |
| 20 Jan 2022 | CNY | 27.73 | 28.64 | 27.73 | 28.49 | 28.49 | +0.83 (+3.00%) | 75,775,805 |
| 19 Jan 2022 | CNY | 27.43 | 27.9 | 27.38 | 27.66 | 27.66 | +0.18 (+0.66%) | 24,350,563 |
| 18 Jan 2022 | CNY | 27.16 | 27.55 | 27.08 | 27.48 | 27.48 | +0.39 (+1.44%) | 25,657,018 |
| 17 Jan 2022 | CNY | 27.1 | 27.24 | 26.97 | 27.09 | 27.09 | -0.02 (-0.07%) | 23,214,352 |
| 14 Jan 2022 | CNY | 27.95 | 27.95 | 27.05 | 27.11 | 27.11 | -0.83 (-2.97%) | 45,416,267 |
| 13 Jan 2022 | CNY | 27.86 | 28.49 | 27.83 | 27.94 | 27.94 | +0.07 (+0.25%) | 30,957,112 |
| 12 Jan 2022 | CNY | 27.99 | 28.14 | 27.58 | 27.87 | 27.87 | -0.2 (-0.71%) | 24,697,581 |
| 11 Jan 2022 | CNY | 28.09 | 28.44 | 27.86 | 28.07 | 28.07 | -0.04 (-0.14%) | 31,534,501 |
