| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2022 | CNY | 22.58 | 24.32 | 22.39 | 24.32 | 24.32 | +2.21 (+10.00%) | 6,491,634 |
| 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%) | 699,629 |
| 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%) | 1,551,733 |
| 11 Feb 2022 | CNY | 22.01 | 22.28 | 21.68 | 21.91 | 21.91 | -0.22 (-0.99%) | 989,148 |
| 10 Feb 2022 | CNY | 22.39 | 22.39 | 22.02 | 22.13 | 22.13 | -0.18 (-0.81%) | 759,226 |
| 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%) | 791,186 |
| 27 Jan 2022 | CNY | 21.8 | 21.8 | 21.08 | 21.08 | 21.08 | -0.64 (-2.95%) | 797,726 |
| 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%) | 809,965 |
| 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%) | 1,541,746 |
| 19 Jan 2022 | CNY | 23.25 | 23.45 | 23.09 | 23.29 | 23.29 | +0.17 (+0.74%) | 1,103,138 |
| 18 Jan 2022 | CNY | 23.59 | 23.66 | 22.88 | 23.12 | 23.12 | -0.38 (-1.62%) | 1,856,352 |
| 17 Jan 2022 | CNY | 23.4 | 23.79 | 23.39 | 23.5 | 23.5 | +0.27 (+1.16%) | 1,391,223 |
| 14 Jan 2022 | CNY | 23.77 | 23.85 | 23.18 | 23.23 | 23.23 | -0.65 (-2.72%) | 1,791,968 |
| 13 Jan 2022 | CNY | 24.2 | 24.6 | 23.76 | 23.88 | 23.88 | -0.37 (-1.53%) | 2,306,104 |
| 12 Jan 2022 | CNY | 24.38 | 24.77 | 24.2 | 24.25 | 24.25 | +0.11 (+0.46%) | 1,558,470 |
| 11 Jan 2022 | CNY | 24.6 | 24.68 | 24.05 | 24.14 | 24.14 | -0.54 (-2.19%) | 2,129,052 |
| 10 Jan 2022 | CNY | 25 | 25.08 | 23.9 | 24.68 | 24.68 | -0.88 (-3.44%) | 3,300,202 |
| 7 Jan 2022 | CNY | 24.37 | 26.67 | 24.09 | 25.56 | 25.56 | +1.19 (+4.88%) | 5,820,770 |
| 6 Jan 2022 | CNY | 24.99 | 25.94 | 24.22 | 24.37 | 24.37 | -0.46 (-1.85%) | 4,713,876 |
| 5 Jan 2022 | CNY | 23.87 | 25.01 | 23.69 | 24.83 | 24.83 | +0.96 (+4.02%) | 3,889,088 |
