| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Feb 2022 | CNY | 28.86 | 29.17 | 28.8 | 28.93 | 28.93 | -0.01 (-0.03%) | 7,846,736 |
| 24 Feb 2022 | CNY | 29.67 | 29.7 | 28.66 | 28.94 | 28.94 | -0.89 (-2.98%) | 16,366,104 |
| 23 Feb 2022 | CNY | 29.98 | 30.03 | 29.69 | 29.83 | 29.83 | -0.14 (-0.47%) | 9,048,317 |
| 22 Feb 2022 | CNY | 29.9 | 30.03 | 29.55 | 29.97 | 29.97 | -0.2 (-0.66%) | 10,061,653 |
| 21 Feb 2022 | CNY | 30.5 | 30.5 | 29.63 | 30.17 | 30.17 | -0.38 (-1.24%) | 13,829,901 |
| 18 Feb 2022 | CNY | 30.15 | 30.94 | 30.13 | 30.55 | 30.55 | +0.12 (+0.39%) | 9,416,809 |
| 17 Feb 2022 | CNY | 30.41 | 30.85 | 30.16 | 30.43 | 30.43 | -0.33 (-1.07%) | 9,994,385 |
| 16 Feb 2022 | CNY | 30.88 | 31.06 | 30.65 | 30.76 | 30.76 | +0.06 (+0.20%) | 8,425,223 |
| 15 Feb 2022 | CNY | 30.71 | 31.05 | 30.44 | 30.7 | 30.7 | -0.1 (-0.32%) | 10,523,593 |
| 14 Feb 2022 | CNY | 31.58 | 31.8 | 30.71 | 30.8 | 30.8 | -0.8 (-2.53%) | 19,474,723 |
| 11 Feb 2022 | CNY | 29.44 | 31.88 | 29.4 | 31.6 | 31.6 | +2.16 (+7.34%) | 48,688,277 |
| 10 Feb 2022 | CNY | 28.8 | 29.54 | 28.58 | 29.44 | 29.44 | +0.6 (+2.08%) | 10,662,402 |
| 9 Feb 2022 | CNY | 28.85 | 29.17 | 28.68 | 28.84 | 28.84 | -0.01 (-0.03%) | 6,030,065 |
| 8 Feb 2022 | CNY | 28.25 | 28.99 | 28.16 | 28.85 | 28.85 | +0.65 (+2.30%) | 8,964,642 |
| 7 Feb 2022 | CNY | 27.93 | 28.46 | 27.7 | 28.2 | 28.2 | +0.64 (+2.32%) | 6,547,028 |
| 28 Jan 2022 | CNY | 28.2 | 28.34 | 27.52 | 27.56 | 27.56 | -0.46 (-1.64%) | 7,927,120 |
| 27 Jan 2022 | CNY | 28.41 | 28.52 | 28 | 28.02 | 28.02 | -0.63 (-2.20%) | 7,376,666 |
| 26 Jan 2022 | CNY | 28.6 | 28.83 | 28.41 | 28.65 | 28.65 | +0.1 (+0.35%) | 6,034,599 |
| 25 Jan 2022 | CNY | 29.07 | 29.19 | 28.55 | 28.55 | 28.55 | -0.64 (-2.19%) | 7,998,885 |
| 24 Jan 2022 | CNY | 29.54 | 29.59 | 29.06 | 29.19 | 29.19 | -0.35 (-1.18%) | 5,594,000 |
| 21 Jan 2022 | CNY | 29.71 | 29.98 | 29.37 | 29.54 | 29.54 | -0.22 (-0.74%) | 6,966,701 |
| 20 Jan 2022 | CNY | 29.17 | 29.92 | 29.12 | 29.76 | 29.76 | +0.6 (+2.06%) | 13,327,258 |
| 19 Jan 2022 | CNY | 29.03 | 29.37 | 29.03 | 29.16 | 29.16 | +0.11 (+0.38%) | 5,583,723 |
| 18 Jan 2022 | CNY | 29 | 29.25 | 28.85 | 29.05 | 29.05 | +0.17 (+0.59%) | 6,262,793 |
| 17 Jan 2022 | CNY | 28.92 | 29.12 | 28.73 | 28.88 | 28.88 | -0.12 (-0.41%) | 8,576,298 |
| 14 Jan 2022 | CNY | 30 | 30 | 29 | 29 | 29 | -1.03 (-3.43%) | 13,801,899 |
| 13 Jan 2022 | CNY | 30.09 | 30.6 | 30 | 30.03 | 30.03 | -0.07 (-0.23%) | 7,651,419 |
| 12 Jan 2022 | CNY | 30.25 | 30.3 | 29.85 | 30.1 | 30.1 | -0.06 (-0.20%) | 6,510,759 |
| 11 Jan 2022 | CNY | 29.9 | 30.5 | 29.8 | 30.16 | 30.16 | +0.15 (+0.50%) | 9,821,605 |
| 10 Jan 2022 | CNY | 30.14 | 30.15 | 29.5 | 30.01 | 30.01 | -0.53 (-1.74%) | 16,167,238 |
