| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Feb 2022 | CNY | 22.08 | 22.25 | 21.61 | 21.82 | 21.82 | +0.05 (+0.23%) | 3,649,012 |
| 24 Feb 2022 | CNY | 21.68 | 22.9 | 21.42 | 21.77 | 21.77 | +0.03 (+0.14%) | 7,304,676 |
| 23 Feb 2022 | CNY | 20.87 | 21.88 | 20.87 | 21.74 | 21.74 | +0.76 (+3.62%) | 4,466,665 |
| 22 Feb 2022 | CNY | 21 | 21.42 | 20.71 | 20.98 | 20.98 | -0.31 (-1.46%) | 2,541,775 |
| 21 Feb 2022 | CNY | 20.86 | 21.5 | 20.68 | 21.29 | 21.29 | +0.39 (+1.87%) | 3,499,700 |
| 18 Feb 2022 | CNY | 21.12 | 21.22 | 20.74 | 20.9 | 20.9 | -0.35 (-1.65%) | 2,737,992 |
| 17 Feb 2022 | CNY | 21.42 | 21.59 | 20.97 | 21.25 | 21.25 | -0.4 (-1.85%) | 5,379,454 |
| 16 Feb 2022 | CNY | 20.34 | 22.18 | 20.16 | 21.65 | 21.65 | +1.29 (+6.34%) | 6,903,294 |
| 15 Feb 2022 | CNY | 19.86 | 20.47 | 19.8 | 20.36 | 20.36 | +0.49 (+2.47%) | 2,999,569 |
| 14 Feb 2022 | CNY | 19.78 | 20.5 | 19.37 | 19.87 | 19.87 | -0.31 (-1.54%) | 3,503,709 |
| 11 Feb 2022 | CNY | 21.76 | 21.86 | 19.98 | 20.18 | 20.18 | -1.7 (-7.77%) | 6,543,167 |
| 10 Feb 2022 | CNY | 22.78 | 22.8 | 21.77 | 21.88 | 21.88 | -0.81 (-3.57%) | 5,167,961 |
| 9 Feb 2022 | CNY | 22.93 | 22.93 | 22.33 | 22.69 | 22.69 | -0.21 (-0.92%) | 3,765,811 |
| 8 Feb 2022 | CNY | 23.25 | 23.26 | 22.51 | 22.9 | 22.9 | -0.6 (-2.55%) | 3,322,459 |
| 7 Feb 2022 | CNY | 23.61 | 23.8 | 22.88 | 23.5 | 23.5 | +0.3 (+1.29%) | 3,402,339 |
| 28 Jan 2022 | CNY | 22.33 | 23.5 | 22.29 | 23.2 | 23.2 | +0.91 (+4.08%) | 3,718,340 |
| 27 Jan 2022 | CNY | 23.05 | 23.15 | 22.18 | 22.29 | 22.29 | -0.59 (-2.58%) | 2,930,030 |
| 26 Jan 2022 | CNY | 22.8 | 23.49 | 22.15 | 22.88 | 22.88 | +0.02 (+0.09%) | 5,071,038 |
| 25 Jan 2022 | CNY | 22.31 | 23.5 | 22.2 | 22.86 | 22.86 | +0.78 (+3.53%) | 6,943,274 |
| 24 Jan 2022 | CNY | 21.93 | 22.34 | 21.6 | 22.08 | 22.08 | +0.01 (+0.05%) | 2,358,570 |
| 21 Jan 2022 | CNY | 21.87 | 22.71 | 21.8 | 22.07 | 22.07 | +0.27 (+1.24%) | 2,925,637 |
| 20 Jan 2022 | CNY | 22.64 | 22.83 | 21.65 | 21.8 | 21.8 | -0.98 (-4.30%) | 3,882,822 |
| 19 Jan 2022 | CNY | 23.01 | 23.15 | 22.65 | 22.78 | 22.78 | -0.38 (-1.64%) | 2,137,690 |
| 18 Jan 2022 | CNY | 23.27 | 23.49 | 22.85 | 23.16 | 23.16 | +0.02 (+0.09%) | 2,246,159 |
| 17 Jan 2022 | CNY | 23 | 23.3 | 22.6 | 23.14 | 23.14 | +0.18 (+0.78%) | 1,853,846 |
| 14 Jan 2022 | CNY | 22.79 | 23.25 | 22.5 | 22.96 | 22.96 | +0.09 (+0.39%) | 2,200,300 |
| 13 Jan 2022 | CNY | 23.5 | 23.59 | 22.8 | 22.87 | 22.87 | -0.63 (-2.68%) | 2,187,269 |
| 12 Jan 2022 | CNY | 23.6 | 23.68 | 23.27 | 23.5 | 23.5 | -0.1 (-0.42%) | 2,002,200 |
| 11 Jan 2022 | CNY | 23.32 | 23.75 | 23.14 | 23.6 | 23.6 | +0.36 (+1.55%) | 1,902,457 |
| 10 Jan 2022 | CNY | 23.5 | 23.57 | 23.04 | 23.24 | 23.24 | +0.01 (+0.04%) | 1,811,449 |
