| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2022 | CNY | 26.7063 | 27.1875 | 26.1875 | 27.0813 | 27.0813 | +0.481 (+1.81%) | 2,061,824 |
| 25 Feb 2022 | CNY | 26.1688 | 26.8 | 26.125 | 26.6 | 26.6 | +0.812 (+3.15%) | 2,476,873 |
| 24 Feb 2022 | CNY | 26.4438 | 26.5688 | 25.6313 | 25.7875 | 25.7875 | -0.588 (-2.23%) | 3,453,897 |
| 23 Feb 2022 | CNY | 25.4063 | 26.4375 | 25.4063 | 26.375 | 26.375 | +0.831 (+3.25%) | 2,173,472 |
| 22 Feb 2022 | CNY | 25.3813 | 25.6688 | 25.0563 | 25.5438 | 25.5438 | +0.062 (+0.25%) | 1,453,536 |
| 21 Feb 2022 | CNY | 25.1188 | 25.55 | 25.025 | 25.4813 | 25.4813 | +0.25 (+0.99%) | 1,494,923 |
| 18 Feb 2022 | CNY | 24.9875 | 25.375 | 24.825 | 25.2313 | 25.2313 | -0.225 (-0.88%) | 1,877,524 |
| 17 Feb 2022 | CNY | 24.875 | 26.25 | 24.875 | 25.4563 | 25.4563 | +0.469 (+1.88%) | 3,618,126 |
| 16 Feb 2022 | CNY | 24.325 | 25.1188 | 24.3125 | 24.9875 | 24.9875 | +0.906 (+3.76%) | 2,505,918 |
| 15 Feb 2022 | CNY | 24.175 | 24.2 | 23.7 | 24.0813 | 24.0813 | +0.081 (+0.34%) | 1,074,240 |
| 14 Feb 2022 | CNY | 24.1875 | 24.4313 | 23.875 | 24 | 24 | -0.188 (-0.78%) | 1,323,360 |
| 11 Feb 2022 | CNY | 24.55 | 24.6875 | 24.125 | 24.1875 | 24.1875 | -0.45 (-1.83%) | 1,612,992 |
| 10 Feb 2022 | CNY | 25.0375 | 25.25 | 24.475 | 24.6375 | 24.6375 | -0.544 (-2.16%) | 2,199,264 |
| 9 Feb 2022 | CNY | 25.625 | 25.625 | 24.7813 | 25.1813 | 25.1813 | -0.256 (-1.01%) | 2,732,409 |
| 8 Feb 2022 | CNY | 24.8938 | 25.4375 | 24.5625 | 25.4375 | 25.4375 | +0.456 (+1.83%) | 2,476,268 |
| 7 Feb 2022 | CNY | 24.6875 | 25.05 | 24.4875 | 24.9813 | 24.9813 | +0.606 (+2.49%) | 2,018,008 |
| 28 Jan 2022 | CNY | 24.725 | 24.8375 | 23.7625 | 24.375 | 24.375 | -0.35 (-1.42%) | 2,512,940 |
| 27 Jan 2022 | CNY | 25.3188 | 25.6188 | 24.375 | 24.725 | 24.725 | -0.656 (-2.59%) | 3,305,851 |
| 26 Jan 2022 | CNY | 24.8125 | 25.5688 | 24.5438 | 25.3813 | 25.3813 | +0.856 (+3.49%) | 3,386,944 |
| 25 Jan 2022 | CNY | 24.7188 | 25.4875 | 24.5 | 24.525 | 24.525 | -0.188 (-0.76%) | 3,285,225 |
| 24 Jan 2022 | CNY | 24.425 | 25.7313 | 24.1438 | 24.7125 | 24.7125 | +0.269 (+1.10%) | 4,310,156 |
| 21 Jan 2022 | CNY | 26.5 | 26.5 | 24.1125 | 24.4438 | 24.4438 | -2.081 (-7.85%) | 8,567,916 |
| 20 Jan 2022 | CNY | 27.6 | 28.1063 | 26.3688 | 26.525 | 26.525 | -1.069 (-3.87%) | 2,805,184 |
| 19 Jan 2022 | CNY | 28.2063 | 28.4875 | 27.3625 | 27.5938 | 27.5938 | -0.613 (-2.17%) | 2,340,672 |
| 18 Jan 2022 | CNY | 29.1875 | 29.1938 | 27.925 | 28.2063 | 28.2063 | -0.969 (-3.32%) | 2,881,728 |
| 17 Jan 2022 | CNY | 28.3313 | 29.2813 | 27.9188 | 29.175 | 29.175 | +0.713 (+2.50%) | 3,086,209 |
| 14 Jan 2022 | CNY | 28.5438 | 28.8563 | 28.3313 | 28.4625 | 28.4625 | -0.212 (-0.74%) | 2,123,488 |
| 13 Jan 2022 | CNY | 29.4688 | 29.5938 | 28.6 | 28.675 | 28.675 | -0.794 (-2.69%) | 3,850,987 |
| 12 Jan 2022 | CNY | 28.325 | 29.5313 | 28.1313 | 29.4688 | 29.4688 | +1.113 (+3.92%) | 5,140,843 |
| 11 Jan 2022 | CNY | 29.3125 | 30.4125 | 28.25 | 28.3563 | 28.3563 | -0.956 (-3.26%) | 4,459,457 |
