| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Mar 2022 | CNY | 26.58 | 27 | 26.06 | 26.9 | 26.9 | -0.24 (-0.88%) | 24,183,717 |
| 28 Feb 2022 | CNY | 27.95 | 28.54 | 27 | 27.14 | 27.14 | -0.63 (-2.27%) | 29,673,053 |
| 25 Feb 2022 | CNY | 27.5 | 28.47 | 26.99 | 27.77 | 27.77 | -1.07 (-3.71%) | 37,251,312 |
| 24 Feb 2022 | CNY | 27.99 | 29.26 | 27.35 | 28.84 | 28.84 | +2.24 (+8.42%) | 58,671,707 |
| 23 Feb 2022 | CNY | 26.4 | 26.9 | 25.85 | 26.6 | 26.6 | +0.28 (+1.06%) | 43,815,546 |
| 22 Feb 2022 | CNY | 24.5 | 26.32 | 24.14 | 26.32 | 26.32 | +2.39 (+9.99%) | 44,437,316 |
| 21 Feb 2022 | CNY | 23.7 | 24.08 | 23.54 | 23.93 | 23.93 | +0.2 (+0.84%) | 4,477,213 |
| 18 Feb 2022 | CNY | 23.9 | 23.9 | 23.35 | 23.73 | 23.73 | -0.36 (-1.49%) | 5,622,355 |
| 17 Feb 2022 | CNY | 23.7 | 24.29 | 23.62 | 24.09 | 24.09 | +0.39 (+1.65%) | 7,431,722 |
| 16 Feb 2022 | CNY | 23.35 | 23.82 | 23.31 | 23.7 | 23.7 | +0.34 (+1.46%) | 4,447,779 |
| 15 Feb 2022 | CNY | 23.43 | 23.57 | 23.25 | 23.36 | 23.36 | -0.04 (-0.17%) | 3,444,040 |
| 14 Feb 2022 | CNY | 23.6 | 23.89 | 23.26 | 23.4 | 23.4 | -0.02 (-0.09%) | 4,331,948 |
| 11 Feb 2022 | CNY | 23.66 | 23.88 | 23.4 | 23.42 | 23.42 | -0.48 (-2.01%) | 5,033,435 |
| 10 Feb 2022 | CNY | 23.82 | 24.06 | 23.7 | 23.9 | 23.9 | -0.03 (-0.13%) | 4,560,633 |
| 9 Feb 2022 | CNY | 24.03 | 24.1 | 23.8 | 23.93 | 23.93 | -0.36 (-1.48%) | 6,505,066 |
| 8 Feb 2022 | CNY | 23.7 | 24.41 | 23.55 | 24.29 | 24.29 | +0.36 (+1.50%) | 9,616,133 |
| 7 Feb 2022 | CNY | 23.05 | 23.93 | 22.98 | 23.93 | 23.93 | +1.16 (+5.09%) | 9,559,826 |
| 28 Jan 2022 | CNY | 23 | 23.12 | 22.56 | 22.77 | 22.77 | +0.1 (+0.44%) | 3,667,844 |
| 27 Jan 2022 | CNY | 22.96 | 23.05 | 22.53 | 22.67 | 22.67 | -0.18 (-0.79%) | 4,559,626 |
| 26 Jan 2022 | CNY | 22.71 | 22.96 | 22.5 | 22.85 | 22.85 | +0.57 (+2.56%) | 5,734,969 |
| 25 Jan 2022 | CNY | 22.69 | 23.18 | 22.22 | 22.28 | 22.28 | -0.42 (-1.85%) | 5,489,416 |
| 24 Jan 2022 | CNY | 22.6 | 22.73 | 22.26 | 22.7 | 22.7 | +0.18 (+0.80%) | 3,432,378 |
| 21 Jan 2022 | CNY | 23.3 | 23.4 | 22.5 | 22.52 | 22.52 | -0.85 (-3.64%) | 6,246,461 |
| 20 Jan 2022 | CNY | 24.32 | 24.36 | 23.25 | 23.37 | 23.37 | -1.03 (-4.22%) | 8,074,817 |
| 19 Jan 2022 | CNY | 24.3 | 24.46 | 24.22 | 24.4 | 24.4 | +0.06 (+0.25%) | 3,727,074 |
| 18 Jan 2022 | CNY | 24.38 | 24.4 | 24.18 | 24.34 | 24.34 | +0.02 (+0.08%) | 3,834,482 |
| 17 Jan 2022 | CNY | 24.38 | 24.47 | 24.19 | 24.32 | 24.32 | 0.0 (0.0%) | 4,152,888 |
| 14 Jan 2022 | CNY | 24.47 | 24.62 | 24.18 | 24.32 | 24.32 | -0.54 (-2.17%) | 6,720,173 |
| 13 Jan 2022 | CNY | 25.38 | 25.45 | 24.83 | 24.86 | 24.86 | -0.05 (-0.20%) | 9,007,585 |
| 12 Jan 2022 | CNY | 24.88 | 24.96 | 24.64 | 24.91 | 24.91 | +0.17 (+0.69%) | 4,816,140 |
