| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Feb 2022 | CNY | 21.99 | 22.23 | 21.9 | 22.23 | 22.23 | +0.04 (+0.18%) | 767,736 |
| 17 Feb 2022 | CNY | 22.31 | 22.56 | 21.99 | 22.19 | 22.19 | -0.3 (-1.33%) | 1,526,660 |
| 16 Feb 2022 | CNY | 22.3 | 22.96 | 22.29 | 22.49 | 22.49 | +0.33 (+1.49%) | 1,584,332 |
| 15 Feb 2022 | CNY | 22.19 | 22.37 | 21.88 | 22.16 | 22.16 | +0.01 (+0.05%) | 1,173,114 |
| 14 Feb 2022 | CNY | 22.16 | 22.48 | 21.83 | 22.15 | 22.15 | -0.23 (-1.03%) | 977,913 |
| 11 Feb 2022 | CNY | 22.96 | 22.96 | 22.1 | 22.38 | 22.38 | -0.65 (-2.82%) | 2,044,932 |
| 10 Feb 2022 | CNY | 23.49 | 23.49 | 22.75 | 23.03 | 23.03 | -0.24 (-1.03%) | 1,175,594 |
| 9 Feb 2022 | CNY | 23.06 | 23.38 | 22.78 | 23.27 | 23.27 | +0.21 (+0.91%) | 1,180,780 |
| 8 Feb 2022 | CNY | 23 | 23.24 | 22.51 | 23.06 | 23.06 | +0.16 (+0.70%) | 1,242,304 |
| 7 Feb 2022 | CNY | 23.15 | 23.49 | 22.58 | 22.9 | 22.9 | +0.22 (+0.97%) | 1,641,368 |
| 28 Jan 2022 | CNY | 21.64 | 22.68 | 21.3 | 22.68 | 22.68 | +1.03 (+4.76%) | 2,550,667 |
| 27 Jan 2022 | CNY | 22.31 | 22.32 | 21.52 | 21.65 | 21.65 | -0.43 (-1.95%) | 1,556,397 |
| 26 Jan 2022 | CNY | 21.78 | 22.17 | 21.61 | 22.08 | 22.08 | +0.31 (+1.42%) | 1,278,150 |
| 25 Jan 2022 | CNY | 22.85 | 22.89 | 21.52 | 21.77 | 21.77 | -1.21 (-5.27%) | 2,244,771 |
| 24 Jan 2022 | CNY | 22.96 | 23.52 | 22.64 | 22.98 | 22.98 | -0.27 (-1.16%) | 1,772,927 |
| 21 Jan 2022 | CNY | 23.89 | 23.95 | 22.8 | 23.25 | 23.25 | -0.74 (-3.08%) | 2,312,239 |
| 20 Jan 2022 | CNY | 24.7 | 24.93 | 23.98 | 23.99 | 23.99 | -0.71 (-2.87%) | 1,988,226 |
| 19 Jan 2022 | CNY | 24.09 | 24.85 | 23.9 | 24.7 | 24.7 | +0.6 (+2.49%) | 3,312,800 |
| 18 Jan 2022 | CNY | 24.81 | 24.85 | 23.98 | 24.1 | 24.1 | -0.6 (-2.43%) | 2,584,800 |
| 17 Jan 2022 | CNY | 24.1 | 25 | 24.04 | 24.7 | 24.7 | +0.5 (+2.07%) | 2,472,673 |
| 14 Jan 2022 | CNY | 24.4 | 24.6 | 24.03 | 24.2 | 24.2 | -0.35 (-1.43%) | 2,037,952 |
| 13 Jan 2022 | CNY | 24.61 | 24.93 | 24.3 | 24.55 | 24.55 | +0.01 (+0.04%) | 2,623,852 |
| 12 Jan 2022 | CNY | 23.29 | 24.8 | 23.29 | 24.54 | 24.54 | +1.18 (+5.05%) | 4,363,841 |
| 11 Jan 2022 | CNY | 23.2 | 24.12 | 23.1 | 23.36 | 23.36 | +0.11 (+0.47%) | 2,149,643 |
| 10 Jan 2022 | CNY | 22.9 | 23.4 | 22.76 | 23.25 | 23.25 | +0.25 (+1.09%) | 1,145,968 |
| 7 Jan 2022 | CNY | 23.4 | 23.4 | 22.82 | 23 | 23 | -0.35 (-1.50%) | 1,753,831 |
| 6 Jan 2022 | CNY | 23.27 | 23.6 | 23 | 23.35 | 23.35 | +0.02 (+0.09%) | 1,540,311 |
| 5 Jan 2022 | CNY | 23.59 | 23.7 | 23.02 | 23.33 | 23.33 | -0.29 (-1.23%) | 2,109,276 |
| 4 Jan 2022 | CNY | 23.53 | 24.1 | 23.26 | 23.62 | 23.62 | -0.08 (-0.34%) | 2,186,841 |
| 31 Dec 2021 | CNY | 23.36 | 23.79 | 23.13 | 23.7 | 23.7 | +0.42 (+1.80%) | 2,345,134 |
