| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2022 | CNY | 26.3 | 27.82 | 26.01 | 27.44 | 27.44 | +1.24 (+4.73%) | 3,224,600 |
| 25 Feb 2022 | CNY | 25.93 | 26.58 | 25.38 | 26.2 | 26.2 | +0.3 (+1.16%) | 2,511,900 |
| 24 Feb 2022 | CNY | 25.68 | 26.95 | 25.26 | 25.9 | 25.9 | +0.22 (+0.86%) | 4,294,620 |
| 23 Feb 2022 | CNY | 28 | 28 | 25.19 | 25.68 | 25.68 | -1.6 (-5.87%) | 6,345,780 |
| 22 Feb 2022 | CNY | 27.7 | 28.79 | 26.28 | 27.28 | 27.28 | -0.39 (-1.41%) | 6,024,269 |
| 21 Feb 2022 | CNY | 25.17 | 27.67 | 25.16 | 27.67 | 27.67 | +2.52 (+10.02%) | 4,510,330 |
| 18 Feb 2022 | CNY | 24.35 | 25.58 | 24.19 | 25.15 | 25.15 | +0.81 (+3.33%) | 2,967,880 |
| 17 Feb 2022 | CNY | 23.63 | 24.7 | 23.63 | 24.34 | 24.34 | +0.64 (+2.70%) | 1,831,680 |
| 16 Feb 2022 | CNY | 24.29 | 24.59 | 23.36 | 23.7 | 23.7 | -0.35 (-1.46%) | 2,082,913 |
| 15 Feb 2022 | CNY | 22.82 | 24.1 | 22.63 | 24.05 | 24.05 | +1.23 (+5.39%) | 2,839,580 |
| 14 Feb 2022 | CNY | 22.11 | 22.88 | 22.01 | 22.82 | 22.82 | +0.71 (+3.21%) | 1,667,400 |
| 11 Feb 2022 | CNY | 22.35 | 22.56 | 21.78 | 22.11 | 22.11 | -0.15 (-0.67%) | 1,841,600 |
| 10 Feb 2022 | CNY | 21.98 | 22.58 | 21.91 | 22.26 | 22.26 | +0.26 (+1.18%) | 2,144,200 |
| 9 Feb 2022 | CNY | 20.93 | 22.21 | 20.68 | 22 | 22 | +1 (+4.76%) | 2,455,050 |
| 8 Feb 2022 | CNY | 20.44 | 21.01 | 20 | 21 | 21 | +0.57 (+2.79%) | 1,770,380 |
| 7 Feb 2022 | CNY | 19.87 | 20.43 | 19.7 | 20.43 | 20.43 | +0.96 (+4.93%) | 1,691,100 |
| 28 Jan 2022 | CNY | 18.86 | 19.66 | 18.68 | 19.47 | 19.47 | +0.63 (+3.34%) | 998,000 |
| 27 Jan 2022 | CNY | 19.5 | 19.69 | 18.8 | 18.84 | 18.84 | -0.59 (-3.04%) | 1,262,500 |
| 26 Jan 2022 | CNY | 18.9 | 19.87 | 18.62 | 19.43 | 19.43 | +0.65 (+3.46%) | 1,737,700 |
| 25 Jan 2022 | CNY | 19.44 | 19.45 | 18.7 | 18.78 | 18.78 | -0.58 (-3.00%) | 1,279,500 |
| 24 Jan 2022 | CNY | 19.33 | 19.5 | 19.06 | 19.36 | 19.36 | +0.11 (+0.57%) | 715,300 |
| 21 Jan 2022 | CNY | 19.36 | 19.4 | 18.86 | 19.25 | 19.25 | -0.1 (-0.52%) | 962,000 |
| 20 Jan 2022 | CNY | 19.59 | 19.6 | 18.93 | 19.35 | 19.35 | -0.05 (-0.26%) | 1,454,853 |
| 19 Jan 2022 | CNY | 19.5 | 19.8 | 19.2 | 19.4 | 19.4 | +0.08 (+0.41%) | 1,166,517 |
| 18 Jan 2022 | CNY | 19.38 | 20 | 19.28 | 19.32 | 19.32 | -0.36 (-1.83%) | 1,040,500 |
| 17 Jan 2022 | CNY | 19.22 | 20 | 19.08 | 19.68 | 19.68 | +0.27 (+1.39%) | 1,780,650 |
| 14 Jan 2022 | CNY | 20.37 | 20.37 | 19.08 | 19.41 | 19.41 | -0.96 (-4.71%) | 3,306,511 |
| 13 Jan 2022 | CNY | 20.61 | 20.75 | 20.03 | 20.37 | 20.37 | -0.18 (-0.88%) | 1,155,800 |
| 12 Jan 2022 | CNY | 20.39 | 20.62 | 20 | 20.55 | 20.55 | +0.41 (+2.04%) | 933,600 |
| 11 Jan 2022 | CNY | 20.26 | 20.79 | 20.14 | 20.14 | 20.14 | -0.2 (-0.98%) | 1,087,900 |
