| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2022 | CNY | 25.19 | 25.34 | 24.43 | 25.17 | 25.17 | +0.14 (+0.56%) | 1,477,600 |
| 25 Feb 2022 | CNY | 24.79 | 25.55 | 24.79 | 25.03 | 25.03 | +0.48 (+1.96%) | 2,336,586 |
| 24 Feb 2022 | CNY | 25.88 | 25.88 | 24.22 | 24.55 | 24.55 | -1.34 (-5.18%) | 3,669,565 |
| 23 Feb 2022 | CNY | 24.96 | 26.17 | 24.96 | 25.89 | 25.89 | +1 (+4.02%) | 3,409,500 |
| 22 Feb 2022 | CNY | 25.36 | 25.5 | 24.6 | 24.89 | 24.89 | -0.65 (-2.55%) | 1,913,300 |
| 21 Feb 2022 | CNY | 25.93 | 26 | 25.31 | 25.54 | 25.54 | +0.14 (+0.55%) | 2,131,203 |
| 18 Feb 2022 | CNY | 25.52 | 25.84 | 25.05 | 25.4 | 25.4 | -0.26 (-1.01%) | 1,998,783 |
| 17 Feb 2022 | CNY | 26.41 | 26.6 | 25.39 | 25.66 | 25.66 | -0.31 (-1.19%) | 3,892,663 |
| 16 Feb 2022 | CNY | 26 | 26.11 | 25.35 | 25.97 | 25.97 | +0.2 (+0.78%) | 2,702,206 |
| 15 Feb 2022 | CNY | 24.92 | 25.99 | 24.81 | 25.77 | 25.77 | +1.02 (+4.12%) | 3,135,193 |
| 14 Feb 2022 | CNY | 25.22 | 25.43 | 24.57 | 24.75 | 24.75 | -0.59 (-2.33%) | 3,104,435 |
| 11 Feb 2022 | CNY | 26.07 | 26.5 | 25.08 | 25.34 | 25.34 | -0.66 (-2.54%) | 3,283,862 |
| 10 Feb 2022 | CNY | 27.16 | 27.18 | 25.6 | 26 | 26 | -1.05 (-3.88%) | 4,117,198 |
| 9 Feb 2022 | CNY | 27 | 27.18 | 26.52 | 27.05 | 27.05 | +0.05 (+0.19%) | 2,616,004 |
| 8 Feb 2022 | CNY | 27.58 | 28.2 | 26.75 | 27 | 27 | -0.83 (-2.98%) | 3,262,192 |
| 7 Feb 2022 | CNY | 27.57 | 28.6 | 27.18 | 27.83 | 27.83 | +0.22 (+0.80%) | 2,928,007 |
| 28 Jan 2022 | CNY | 28.02 | 28.47 | 27.5 | 27.61 | 27.61 | -0.29 (-1.04%) | 2,388,778 |
| 27 Jan 2022 | CNY | 29.02 | 29.58 | 27.81 | 27.9 | 27.9 | -1.21 (-4.16%) | 2,335,328 |
| 26 Jan 2022 | CNY | 29.8 | 30.19 | 28.61 | 29.11 | 29.11 | -0.2 (-0.68%) | 1,606,858 |
| 25 Jan 2022 | CNY | 30.45 | 31 | 29.31 | 29.31 | 29.31 | -1.19 (-3.90%) | 2,471,929 |
| 24 Jan 2022 | CNY | 30 | 30.85 | 29.9 | 30.5 | 30.5 | +0.35 (+1.16%) | 1,177,600 |
| 21 Jan 2022 | CNY | 31 | 31.32 | 29.9 | 30.15 | 30.15 | -0.85 (-2.74%) | 2,998,804 |
| 20 Jan 2022 | CNY | 32 | 32.24 | 30.9 | 31 | 31 | -1.14 (-3.55%) | 2,035,467 |
| 19 Jan 2022 | CNY | 33.04 | 33.37 | 31.63 | 32.14 | 32.14 | -1.13 (-3.40%) | 2,730,350 |
| 18 Jan 2022 | CNY | 34.53 | 35.59 | 32.98 | 33.27 | 33.27 | -1.26 (-3.65%) | 3,417,099 |
| 17 Jan 2022 | CNY | 32.8 | 34.96 | 32.75 | 34.53 | 34.53 | +1.57 (+4.76%) | 2,733,707 |
| 14 Jan 2022 | CNY | 32.53 | 33.36 | 32.31 | 32.96 | 32.96 | +0.44 (+1.35%) | 1,606,436 |
| 13 Jan 2022 | CNY | 33.4 | 33.65 | 32.52 | 32.52 | 32.52 | -0.99 (-2.95%) | 1,375,600 |
| 12 Jan 2022 | CNY | 32.89 | 33.85 | 32.89 | 33.51 | 33.51 | +0.61 (+1.85%) | 1,611,533 |
| 11 Jan 2022 | CNY | 33.79 | 34.33 | 32.8 | 32.9 | 32.9 | -0.89 (-2.63%) | 2,139,109 |
