| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Feb 2022 | CNY | 21.05 | 21.94 | 21.05 | 21.78 | 21.78 | +0.87 (+4.16%) | 5,059,619 |
| 24 Feb 2022 | CNY | 21.3 | 21.86 | 20.6 | 20.91 | 20.91 | -0.62 (-2.88%) | 4,454,465 |
| 23 Feb 2022 | CNY | 21.28 | 21.82 | 21.09 | 21.53 | 21.53 | +0.24 (+1.13%) | 2,642,014 |
| 22 Feb 2022 | CNY | 21.4 | 21.68 | 20.82 | 21.29 | 21.29 | -0.25 (-1.16%) | 3,069,158 |
| 21 Feb 2022 | CNY | 20.75 | 21.83 | 20.63 | 21.54 | 21.54 | +0.81 (+3.91%) | 5,331,620 |
| 18 Feb 2022 | CNY | 20.1 | 20.95 | 20.02 | 20.73 | 20.73 | +0.57 (+2.83%) | 2,958,267 |
| 17 Feb 2022 | CNY | 20.39 | 20.68 | 20.09 | 20.16 | 20.16 | -0.4 (-1.95%) | 2,538,497 |
| 16 Feb 2022 | CNY | 20.5 | 20.65 | 20.22 | 20.56 | 20.56 | -0.01 (-0.05%) | 2,177,231 |
| 15 Feb 2022 | CNY | 19.55 | 20.78 | 19.21 | 20.57 | 20.57 | +1.05 (+5.38%) | 4,193,389 |
| 14 Feb 2022 | CNY | 19.66 | 19.91 | 19.41 | 19.52 | 19.52 | -0.18 (-0.91%) | 2,547,065 |
| 11 Feb 2022 | CNY | 20.64 | 20.95 | 19.7 | 19.7 | 19.7 | -1.28 (-6.10%) | 5,483,840 |
| 10 Feb 2022 | CNY | 20.18 | 21.7 | 19.9 | 20.98 | 20.98 | +1 (+5.01%) | 8,788,603 |
| 9 Feb 2022 | CNY | 19.39 | 20.05 | 18.98 | 19.98 | 19.98 | +0.68 (+3.52%) | 3,928,857 |
| 8 Feb 2022 | CNY | 19.43 | 19.68 | 19.13 | 19.3 | 19.3 | -0.17 (-0.87%) | 2,215,357 |
| 7 Feb 2022 | CNY | 20.03 | 20.35 | 19.1 | 19.47 | 19.47 | -0.52 (-2.60%) | 4,599,312 |
| 28 Jan 2022 | CNY | 19.26 | 20.45 | 19.15 | 19.99 | 19.99 | +0.74 (+3.84%) | 4,923,141 |
| 27 Jan 2022 | CNY | 20.05 | 20.13 | 18.99 | 19.25 | 19.25 | -0.78 (-3.89%) | 4,441,500 |
| 26 Jan 2022 | CNY | 20.26 | 20.33 | 19.51 | 20.03 | 20.03 | +0.1 (+0.50%) | 3,928,028 |
| 25 Jan 2022 | CNY | 20.79 | 20.95 | 19.81 | 19.93 | 19.93 | -0.88 (-4.23%) | 4,423,829 |
| 24 Jan 2022 | CNY | 20.85 | 21.26 | 20.51 | 20.81 | 20.81 | -0.19 (-0.90%) | 3,840,561 |
| 21 Jan 2022 | CNY | 21.38 | 21.65 | 20.75 | 21 | 21 | -0.25 (-1.18%) | 7,462,040 |
| 20 Jan 2022 | CNY | 22.48 | 22.51 | 21.17 | 21.25 | 21.25 | -1.23 (-5.47%) | 9,366,140 |
| 19 Jan 2022 | CNY | 22.47 | 23.23 | 22.25 | 22.48 | 22.48 | -0.31 (-1.36%) | 4,535,470 |
| 18 Jan 2022 | CNY | 24.1 | 24.15 | 22.65 | 22.79 | 22.79 | -1.31 (-5.44%) | 6,775,450 |
| 17 Jan 2022 | CNY | 23.36 | 24.76 | 23.36 | 24.1 | 24.1 | +0.9 (+3.88%) | 10,899,098 |
| 14 Jan 2022 | CNY | 21.95 | 23.49 | 21.95 | 23.2 | 23.2 | +1.05 (+4.74%) | 10,026,320 |
| 13 Jan 2022 | CNY | 23.31 | 23.31 | 21.87 | 22.15 | 22.15 | -1.15 (-4.94%) | 9,746,039 |
| 12 Jan 2022 | CNY | 22.7 | 23.88 | 22.58 | 23.3 | 23.3 | +0.4 (+1.75%) | 5,762,830 |
| 11 Jan 2022 | CNY | 22.64 | 23.27 | 22.18 | 22.9 | 22.9 | +0.33 (+1.46%) | 5,661,695 |
| 10 Jan 2022 | CNY | 22.25 | 22.78 | 22.22 | 22.57 | 22.57 | +0.27 (+1.21%) | 5,547,028 |
