| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Feb 2022 | CNY | 24.35 | 24.5 | 23.79 | 24 | 24 | -0.51 (-2.08%) | 1,782,906 |
| 16 Feb 2022 | CNY | 23.67 | 24.88 | 23.67 | 24.51 | 24.51 | +0.87 (+3.68%) | 2,042,280 |
| 15 Feb 2022 | CNY | 23.33 | 23.8 | 23 | 23.64 | 23.64 | +0.16 (+0.68%) | 1,656,907 |
| 14 Feb 2022 | CNY | 25 | 25.15 | 22.93 | 23.48 | 23.48 | -1.52 (-6.08%) | 4,218,868 |
| 11 Feb 2022 | CNY | 26.04 | 26.36 | 24.84 | 25 | 25 | -1.19 (-4.54%) | 2,368,633 |
| 10 Feb 2022 | CNY | 26.57 | 26.62 | 26.12 | 26.19 | 26.19 | -0.33 (-1.24%) | 927,409 |
| 9 Feb 2022 | CNY | 25.79 | 26.58 | 25.37 | 26.52 | 26.52 | +0.92 (+3.59%) | 1,532,800 |
| 8 Feb 2022 | CNY | 25.96 | 26.44 | 25.4 | 25.6 | 25.6 | -0.52 (-1.99%) | 1,446,477 |
| 7 Feb 2022 | CNY | 26.8 | 27.18 | 25.8 | 26.12 | 26.12 | -0.41 (-1.55%) | 1,745,726 |
| 28 Jan 2022 | CNY | 25.74 | 26.83 | 25.26 | 26.53 | 26.53 | +0.91 (+3.55%) | 1,606,022 |
| 27 Jan 2022 | CNY | 26.15 | 26.26 | 25.6 | 25.62 | 25.62 | -0.53 (-2.03%) | 1,045,549 |
| 26 Jan 2022 | CNY | 26.08 | 26.46 | 25.6 | 26.15 | 26.15 | -0.16 (-0.61%) | 1,958,729 |
| 25 Jan 2022 | CNY | 27.03 | 27.66 | 26.11 | 26.31 | 26.31 | -0.99 (-3.63%) | 2,395,132 |
| 24 Jan 2022 | CNY | 26.48 | 27.48 | 26.48 | 27.3 | 27.3 | +0.58 (+2.17%) | 1,475,310 |
| 21 Jan 2022 | CNY | 26.35 | 26.79 | 25.5 | 26.72 | 26.72 | +0.37 (+1.40%) | 1,734,771 |
| 20 Jan 2022 | CNY | 25.98 | 27.27 | 25.18 | 26.35 | 26.35 | +0.35 (+1.35%) | 3,010,797 |
| 19 Jan 2022 | CNY | 26.64 | 26.82 | 25.87 | 26 | 26 | -0.89 (-3.31%) | 1,489,865 |
| 18 Jan 2022 | CNY | 26.67 | 27.16 | 26.31 | 26.89 | 26.89 | +0.19 (+0.71%) | 1,146,183 |
| 17 Jan 2022 | CNY | 26.7 | 27.03 | 26.49 | 26.7 | 26.7 | -0.09 (-0.34%) | 1,235,458 |
| 14 Jan 2022 | CNY | 26.79 | 27.08 | 26.58 | 26.79 | 26.79 | -0.36 (-1.33%) | 1,356,179 |
| 13 Jan 2022 | CNY | 27.7 | 27.96 | 26.78 | 27.15 | 27.15 | -0.8 (-2.86%) | 2,627,719 |
| 12 Jan 2022 | CNY | 27.65 | 28.34 | 27.25 | 27.95 | 27.95 | +0.29 (+1.05%) | 3,390,137 |
| 11 Jan 2022 | CNY | 26.26 | 27.93 | 26.26 | 27.66 | 27.66 | +1.08 (+4.06%) | 3,428,587 |
| 10 Jan 2022 | CNY | 26.39 | 27.05 | 25.54 | 26.58 | 26.58 | -0.02 (-0.08%) | 3,539,043 |
| 7 Jan 2022 | CNY | 25.66 | 27.24 | 25.4 | 26.6 | 26.6 | +0.82 (+3.18%) | 3,437,223 |
| 6 Jan 2022 | CNY | 24.81 | 25.8 | 24.73 | 25.78 | 25.78 | +0.85 (+3.41%) | 1,572,891 |
| 5 Jan 2022 | CNY | 25.21 | 25.28 | 24.61 | 24.93 | 24.93 | -0.15 (-0.60%) | 1,907,534 |
| 4 Jan 2022 | CNY | 25.38 | 25.5 | 24.67 | 25.08 | 25.08 | -0.2 (-0.79%) | 2,219,260 |
| 31 Dec 2021 | CNY | 25.41 | 25.67 | 25.2 | 25.28 | 25.28 | -0.34 (-1.33%) | 1,818,077 |
| 30 Dec 2021 | CNY | 25.38 | 25.86 | 25.02 | 25.62 | 25.62 | +0.25 (+0.99%) | 2,864,383 |
