| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2022 | CNY | 27.77 | 28.95 | 26.92 | 28.79 | 28.79 | +1.34 (+4.88%) | 8,000,030 |
| 25 Feb 2022 | CNY | 29 | 29.6 | 27.38 | 27.45 | 27.45 | -1.43 (-4.95%) | 8,433,770 |
| 24 Feb 2022 | CNY | 29 | 30 | 28.66 | 28.88 | 28.88 | -0.33 (-1.13%) | 8,853,430 |
| 23 Feb 2022 | CNY | 28.8 | 29.35 | 27.67 | 29.21 | 29.21 | +0.92 (+3.25%) | 10,016,300 |
| 22 Feb 2022 | CNY | 26.9 | 28.86 | 26.21 | 28.29 | 28.29 | +1.38 (+5.13%) | 10,868,709 |
| 21 Feb 2022 | CNY | 25.38 | 27.27 | 25.2 | 26.91 | 26.91 | +1.75 (+6.96%) | 8,353,170 |
| 18 Feb 2022 | CNY | 25.06 | 25.57 | 24.76 | 25.16 | 25.16 | +0.08 (+0.32%) | 3,198,800 |
| 17 Feb 2022 | CNY | 24.67 | 25.31 | 24.17 | 25.08 | 25.08 | +0.5 (+2.03%) | 3,626,292 |
| 16 Feb 2022 | CNY | 25.78 | 25.78 | 24.31 | 24.58 | 24.58 | -1.02 (-3.98%) | 7,782,647 |
| 15 Feb 2022 | CNY | 25.81 | 26.78 | 25.37 | 25.6 | 25.6 | -0.6 (-2.29%) | 4,994,200 |
| 14 Feb 2022 | CNY | 25.86 | 26.47 | 25.11 | 26.2 | 26.2 | +0.65 (+2.54%) | 5,088,193 |
| 11 Feb 2022 | CNY | 26.34 | 27.66 | 25.38 | 25.55 | 25.55 | -0.93 (-3.51%) | 6,222,200 |
| 10 Feb 2022 | CNY | 25.51 | 27.5 | 25.04 | 26.48 | 26.48 | +0.97 (+3.80%) | 6,281,066 |
| 9 Feb 2022 | CNY | 25.42 | 25.88 | 24.94 | 25.51 | 25.51 | -0.15 (-0.58%) | 3,899,200 |
| 8 Feb 2022 | CNY | 25.19 | 26.15 | 24.81 | 25.66 | 25.66 | +0.57 (+2.27%) | 4,687,294 |
| 7 Feb 2022 | CNY | 24.31 | 25.68 | 23.7 | 25.09 | 25.09 | +1.19 (+4.98%) | 5,419,693 |
| 28 Jan 2022 | CNY | 23.12 | 24.38 | 22.87 | 23.9 | 23.9 | +0.75 (+3.24%) | 5,420,894 |
| 27 Jan 2022 | CNY | 23.81 | 23.94 | 23.15 | 23.15 | 23.15 | -0.5 (-2.11%) | 2,844,146 |
| 26 Jan 2022 | CNY | 23.38 | 24.25 | 23.38 | 23.65 | 23.65 | +0.02 (+0.08%) | 4,092,498 |
| 25 Jan 2022 | CNY | 24.65 | 24.84 | 23.4 | 23.63 | 23.63 | -1.05 (-4.25%) | 7,655,512 |
| 24 Jan 2022 | CNY | 25.4 | 25.4 | 24.31 | 24.68 | 24.68 | -0.72 (-2.83%) | 4,551,660 |
| 21 Jan 2022 | CNY | 25.9 | 26.13 | 24.73 | 25.4 | 25.4 | -0.6 (-2.31%) | 6,007,986 |
| 20 Jan 2022 | CNY | 24.48 | 26.8 | 24.45 | 26 | 26 | +1.46 (+5.95%) | 10,952,359 |
| 19 Jan 2022 | CNY | 24.02 | 24.86 | 23.65 | 24.54 | 24.54 | +0.57 (+2.38%) | 8,563,698 |
| 18 Jan 2022 | CNY | 24.73 | 24.98 | 23.77 | 23.97 | 23.97 | -1.14 (-4.54%) | 8,753,332 |
| 17 Jan 2022 | CNY | 24.2 | 25.9 | 23.81 | 25.11 | 25.11 | +0.89 (+3.67%) | 13,136,970 |
| 14 Jan 2022 | CNY | 24.06 | 24.79 | 23.14 | 24.22 | 24.22 | -0.46 (-1.86%) | 14,153,200 |
| 13 Jan 2022 | CNY | 27.99 | 27.99 | 24.68 | 24.68 | 24.68 | -2.74 (-9.99%) | 13,680,688 |
| 12 Jan 2022 | CNY | 25.11 | 27.42 | 24.6 | 27.42 | 27.42 | +2.49 (+9.99%) | 15,680,636 |
| 11 Jan 2022 | CNY | 25.28 | 25.8 | 24.8 | 24.93 | 24.93 | -0.8 (-3.11%) | 5,826,162 |
