| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Feb 2022 | CNY | 24.78 | 25.08 | 24.48 | 25 | 25 | +0.2 (+0.81%) | 1,405,490 |
| 14 Feb 2022 | CNY | 24.5 | 25.18 | 23.76 | 24.8 | 24.8 | +0.09 (+0.36%) | 1,482,700 |
| 11 Feb 2022 | CNY | 25.8 | 25.8 | 24.6 | 24.71 | 24.71 | -0.79 (-3.10%) | 1,547,724 |
| 10 Feb 2022 | CNY | 26.12 | 26.45 | 25.21 | 25.5 | 25.5 | -0.79 (-3.00%) | 2,011,199 |
| 9 Feb 2022 | CNY | 26.12 | 26.42 | 25.8 | 26.29 | 26.29 | +0.27 (+1.04%) | 2,399,214 |
| 8 Feb 2022 | CNY | 26.44 | 26.5 | 25.55 | 26.02 | 26.02 | -0.41 (-1.55%) | 1,214,500 |
| 7 Feb 2022 | CNY | 26.15 | 26.48 | 26.15 | 26.43 | 26.43 | +0.54 (+2.09%) | 888,900 |
| 28 Jan 2022 | CNY | 25.51 | 26.19 | 25.2 | 25.89 | 25.89 | +0.39 (+1.53%) | 1,502,325 |
| 27 Jan 2022 | CNY | 26.7 | 26.72 | 25.39 | 25.5 | 25.5 | -0.93 (-3.52%) | 1,248,459 |
| 26 Jan 2022 | CNY | 26.3 | 26.62 | 25.95 | 26.43 | 26.43 | +0.06 (+0.23%) | 1,041,630 |
| 25 Jan 2022 | CNY | 26.98 | 27.29 | 26.14 | 26.37 | 26.37 | -0.63 (-2.33%) | 1,333,306 |
| 24 Jan 2022 | CNY | 26.66 | 27.45 | 26.21 | 27 | 27 | +0.28 (+1.05%) | 1,639,836 |
| 21 Jan 2022 | CNY | 27.39 | 27.85 | 26.53 | 26.72 | 26.72 | -0.68 (-2.48%) | 2,179,400 |
| 20 Jan 2022 | CNY | 27.9 | 28.06 | 26.91 | 27.4 | 27.4 | -0.49 (-1.76%) | 2,315,700 |
| 19 Jan 2022 | CNY | 28.43 | 28.8 | 27.8 | 27.89 | 27.89 | -0.69 (-2.41%) | 1,576,698 |
| 18 Jan 2022 | CNY | 28.35 | 29.08 | 28.12 | 28.58 | 28.58 | +0.29 (+1.03%) | 2,558,400 |
| 17 Jan 2022 | CNY | 27.98 | 28.35 | 27.96 | 28.29 | 28.29 | +0.34 (+1.22%) | 1,746,597 |
| 14 Jan 2022 | CNY | 27.9 | 28.35 | 27.48 | 27.95 | 27.95 | +0.03 (+0.11%) | 1,456,328 |
| 13 Jan 2022 | CNY | 28.73 | 28.8 | 27.9 | 27.92 | 27.92 | -0.7 (-2.45%) | 1,725,435 |
| 12 Jan 2022 | CNY | 28.09 | 28.69 | 28.09 | 28.62 | 28.62 | +0.53 (+1.89%) | 1,441,569 |
| 11 Jan 2022 | CNY | 28.8 | 29.08 | 28 | 28.09 | 28.09 | -0.6 (-2.09%) | 2,074,635 |
| 10 Jan 2022 | CNY | 29.6 | 29.8 | 28.54 | 28.69 | 28.69 | -1.11 (-3.72%) | 3,164,398 |
| 7 Jan 2022 | CNY | 29.98 | 30.23 | 29.71 | 29.8 | 29.8 | -0.19 (-0.63%) | 1,315,651 |
| 6 Jan 2022 | CNY | 30.03 | 30.33 | 29.41 | 29.99 | 29.99 | -0.14 (-0.46%) | 1,732,355 |
| 5 Jan 2022 | CNY | 30.63 | 30.97 | 29.96 | 30.13 | 30.13 | -0.77 (-2.49%) | 2,044,691 |
| 4 Jan 2022 | CNY | 31.52 | 31.52 | 30.7 | 30.9 | 30.9 | -0.23 (-0.74%) | 2,087,354 |
| 31 Dec 2021 | CNY | 30.99 | 31.89 | 30.7 | 31.13 | 31.13 | +0.55 (+1.80%) | 2,799,087 |
| 30 Dec 2021 | CNY | 30.02 | 30.68 | 29.98 | 30.58 | 30.58 | +0.59 (+1.97%) | 2,497,903 |
| 29 Dec 2021 | CNY | 30.09 | 30.48 | 29.82 | 29.99 | 29.99 | -0.09 (-0.30%) | 1,528,582 |
| 28 Dec 2021 | CNY | 29.5 | 30.1 | 29.49 | 30.08 | 30.08 | +0.58 (+1.97%) | 1,289,169 |
