| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Mar 2022 | CNY | 24.7 | 24.93 | 23.62 | 23.7 | 23.7 | -0.45 (-1.86%) | 3,182,120 |
| 4 Mar 2022 | CNY | 24.97 | 24.98 | 23.81 | 24.15 | 24.15 | -1.21 (-4.77%) | 4,188,780 |
| 3 Mar 2022 | CNY | 25.99 | 26.15 | 25 | 25.36 | 25.36 | +0.17 (+0.67%) | 6,576,630 |
| 2 Mar 2022 | CNY | 25 | 25.69 | 24.58 | 25.19 | 25.19 | +1.23 (+5.13%) | 6,618,470 |
| 1 Mar 2022 | CNY | 24.41 | 24.49 | 23.7 | 23.96 | 23.96 | -0.23 (-0.95%) | 3,477,810 |
| 28 Feb 2022 | CNY | 24.97 | 25.44 | 24.1 | 24.19 | 24.19 | -0.4 (-1.63%) | 4,645,710 |
| 25 Feb 2022 | CNY | 24.51 | 25.3 | 23.3 | 24.59 | 24.59 | -0.96 (-3.76%) | 5,926,810 |
| 24 Feb 2022 | CNY | 24.3 | 26.4 | 24.04 | 25.55 | 25.55 | +1.54 (+6.41%) | 9,557,350 |
| 23 Feb 2022 | CNY | 24.82 | 24.87 | 23.71 | 24.01 | 24.01 | -0.31 (-1.27%) | 5,983,900 |
| 22 Feb 2022 | CNY | 22.58 | 24.32 | 22.39 | 24.32 | 24.32 | +2.21 (+10.00%) | 6,491,630 |
| 21 Feb 2022 | CNY | 22.08 | 22.11 | 21.9 | 22.11 | 22.11 | +0.08 (+0.36%) | 609,400 |
| 18 Feb 2022 | CNY | 21.92 | 22.09 | 21.71 | 22.03 | 22.03 | +0.09 (+0.41%) | 623,470 |
| 17 Feb 2022 | CNY | 22.12 | 22.25 | 21.85 | 21.94 | 21.94 | -0.07 (-0.32%) | 906,860 |
| 16 Feb 2022 | CNY | 21.74 | 22.15 | 21.74 | 22.01 | 22.01 | -0.17 (-0.77%) | 699,630 |
| 15 Feb 2022 | CNY | 22.18 | 22.49 | 22.02 | 22.18 | 22.18 | -0.36 (-1.60%) | 955,670 |
| 14 Feb 2022 | CNY | 22.39 | 22.77 | 22.17 | 22.54 | 22.54 | +0.63 (+2.88%) | 1,551,730 |
| 11 Feb 2022 | CNY | 22.01 | 22.28 | 21.68 | 21.91 | 21.91 | -0.22 (-0.99%) | 989,150 |
| 10 Feb 2022 | CNY | 22.39 | 22.39 | 22.02 | 22.13 | 22.13 | -0.18 (-0.81%) | 759,230 |
| 9 Feb 2022 | CNY | 22.22 | 22.45 | 22 | 22.31 | 22.31 | -0.08 (-0.36%) | 964,310 |
| 8 Feb 2022 | CNY | 21.9 | 22.49 | 21.83 | 22.39 | 22.39 | +0.2 (+0.90%) | 1,241,200 |
| 7 Feb 2022 | CNY | 22 | 22.46 | 21.62 | 22.19 | 22.19 | +0.8 (+3.74%) | 1,681,160 |
| 28 Jan 2022 | CNY | 21.38 | 21.59 | 21.04 | 21.39 | 21.39 | +0.31 (+1.47%) | 791,190 |
| 27 Jan 2022 | CNY | 21.8 | 21.8 | 21.08 | 21.08 | 21.08 | -0.64 (-2.95%) | 797,730 |
| 26 Jan 2022 | CNY | 21.13 | 21.98 | 21.03 | 21.72 | 21.72 | +0.64 (+3.04%) | 1,178,650 |
| 25 Jan 2022 | CNY | 21.94 | 22.02 | 21.05 | 21.08 | 21.08 | -0.94 (-4.27%) | 1,420,420 |
| 24 Jan 2022 | CNY | 21.99 | 22.27 | 21.83 | 22.02 | 22.02 | -0.08 (-0.36%) | 809,970 |
| 21 Jan 2022 | CNY | 22.41 | 22.59 | 22.1 | 22.1 | 22.1 | -0.46 (-2.04%) | 1,080,660 |
| 20 Jan 2022 | CNY | 23.35 | 23.35 | 22.51 | 22.56 | 22.56 | -0.73 (-3.13%) | 1,541,750 |
| 19 Jan 2022 | CNY | 23.25 | 23.45 | 23.09 | 23.29 | 23.29 | +0.17 (+0.74%) | 1,103,140 |
| 18 Jan 2022 | CNY | 23.59 | 23.66 | 22.88 | 23.12 | 23.12 | -0.38 (-1.62%) | 1,856,350 |
