| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2022 | CNY | 20.0643 | 20.0643 | 19.4357 | 19.8429 | 19.8429 | -0.05 (-0.25%) | 793,347 |
| 25 Feb 2022 | CNY | 19.6429 | 20.0286 | 19.5857 | 19.8929 | 19.8929 | +0.25 (+1.27%) | 889,140 |
| 24 Feb 2022 | CNY | 19.7643 | 20.3143 | 19.4857 | 19.6429 | 19.6429 | -0.329 (-1.64%) | 1,944,740 |
| 23 Feb 2022 | CNY | 19.35 | 20.3857 | 19.3429 | 19.9714 | 19.9714 | +0.628 (+3.25%) | 2,185,820 |
| 22 Feb 2022 | CNY | 19.8214 | 19.8571 | 19 | 19.3429 | 19.3429 | -0.621 (-3.11%) | 1,656,767 |
| 21 Feb 2022 | CNY | 19.8714 | 20.0714 | 19.8071 | 19.9643 | 19.9643 | -0.036 (-0.18%) | 794,574 |
| 18 Feb 2022 | CNY | 19.8071 | 20.1286 | 19.4643 | 20 | 20 | +0.143 (+0.72%) | 1,077,482 |
| 17 Feb 2022 | CNY | 20.0429 | 20.1714 | 19.6429 | 19.8571 | 19.8571 | -0.222 (-1.10%) | 2,085,073 |
| 16 Feb 2022 | CNY | 19.6214 | 20.3643 | 19.6214 | 20.0786 | 20.0786 | +0.579 (+2.97%) | 2,101,400 |
| 15 Feb 2022 | CNY | 20 | 20.1286 | 19.3286 | 19.5 | 19.5 | -0.657 (-3.26%) | 2,326,240 |
| 14 Feb 2022 | CNY | 21.45 | 21.45 | 20.1143 | 20.1571 | 20.1571 | -1.307 (-6.09%) | 2,631,440 |
| 11 Feb 2022 | CNY | 21.8429 | 21.9357 | 21.3 | 21.4643 | 21.4643 | -0.493 (-2.24%) | 1,773,800 |
| 10 Feb 2022 | CNY | 22.4714 | 22.85 | 21.7643 | 21.9571 | 21.9571 | -0.536 (-2.38%) | 2,290,540 |
| 9 Feb 2022 | CNY | 22.35 | 22.6 | 21.8429 | 22.4929 | 22.4929 | +0.064 (+0.29%) | 2,380,700 |
| 8 Feb 2022 | CNY | 22.95 | 22.95 | 21.9357 | 22.4286 | 22.4286 | -0.221 (-0.98%) | 2,421,020 |
| 7 Feb 2022 | CNY | 21.4429 | 23.1571 | 21.4429 | 22.65 | 22.65 | +1.471 (+6.95%) | 3,645,306 |
| 28 Jan 2022 | CNY | 21.4286 | 21.9 | 20.5571 | 21.1786 | 21.1786 | -0.286 (-1.33%) | 2,596,924 |
| 27 Jan 2022 | CNY | 22.1429 | 22.4286 | 20.8929 | 21.4643 | 21.4643 | -1.25 (-5.50%) | 5,476,245 |
| 26 Jan 2022 | CNY | 22.5786 | 23.2857 | 21.0786 | 22.7143 | 22.7143 | +0.243 (+1.08%) | 8,656,530 |
| 25 Jan 2022 | CNY | 21.1357 | 23.2571 | 21.1357 | 22.4714 | 22.4714 | +1.329 (+6.28%) | 11,976,689 |
| 24 Jan 2022 | CNY | 21.9857 | 22.4143 | 20.4357 | 21.1429 | 21.1429 | -0.678 (-3.11%) | 4,454,100 |
| 21 Jan 2022 | CNY | 21.0714 | 21.8214 | 20.7857 | 21.8214 | 21.8214 | +0.964 (+4.62%) | 2,844,660 |
| 20 Jan 2022 | CNY | 21.3071 | 21.4857 | 20.7857 | 20.8571 | 20.8571 | -0.414 (-1.95%) | 1,486,660 |
| 19 Jan 2022 | CNY | 21.4357 | 21.6357 | 21.1571 | 21.2714 | 21.2714 | -0.172 (-0.80%) | 1,207,360 |
| 18 Jan 2022 | CNY | 21.7929 | 21.9786 | 21.3857 | 21.4429 | 21.4429 | -0.336 (-1.54%) | 2,411,920 |
| 17 Jan 2022 | CNY | 20.7143 | 21.9929 | 20.5714 | 21.7786 | 21.7786 | +1.007 (+4.85%) | 4,158,625 |
| 14 Jan 2022 | CNY | 20.2714 | 21.2 | 20.1 | 20.7714 | 20.7714 | +0.35 (+1.71%) | 2,616,475 |
| 13 Jan 2022 | CNY | 20.2357 | 20.5071 | 20.2214 | 20.4214 | 20.4214 | +0.136 (+0.67%) | 1,281,295 |
| 12 Jan 2022 | CNY | 20.1571 | 21.1071 | 19.6643 | 20.2857 | 20.2857 | +0.429 (+2.16%) | 2,800,491 |
| 11 Jan 2022 | CNY | 20.6286 | 21.1071 | 19.6571 | 19.8571 | 19.8571 | -0.643 (-3.14%) | 3,614,611 |
