| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Feb 2022 | CNY | 22.06 | 22.98 | 21.52 | 21.93 | 21.93 | -0.28 (-1.26%) | 2,344,900 |
| 23 Feb 2022 | CNY | 22.1 | 22.24 | 21.9 | 22.21 | 22.21 | +0.2 (+0.91%) | 812,215 |
| 22 Feb 2022 | CNY | 22.23 | 22.23 | 21.73 | 22.01 | 22.01 | -0.22 (-0.99%) | 839,015 |
| 21 Feb 2022 | CNY | 21.94 | 22.37 | 21.73 | 22.23 | 22.23 | +0.29 (+1.32%) | 1,081,483 |
| 18 Feb 2022 | CNY | 21.8 | 22.08 | 21.7 | 21.94 | 21.94 | -0.18 (-0.81%) | 795,700 |
| 17 Feb 2022 | CNY | 21.94 | 22.4 | 21.74 | 22.12 | 22.12 | +0.19 (+0.87%) | 1,700,134 |
| 16 Feb 2022 | CNY | 21.17 | 22.07 | 21.09 | 21.93 | 21.93 | +0.78 (+3.69%) | 1,706,663 |
| 15 Feb 2022 | CNY | 20.88 | 21.19 | 20.79 | 21.15 | 21.15 | +0.25 (+1.20%) | 723,697 |
| 14 Feb 2022 | CNY | 21.09 | 21.24 | 20.78 | 20.9 | 20.9 | -0.07 (-0.33%) | 433,500 |
| 11 Feb 2022 | CNY | 21.6 | 21.6 | 20.95 | 20.97 | 20.97 | -0.53 (-2.47%) | 680,200 |
| 10 Feb 2022 | CNY | 21.5 | 21.7 | 21.33 | 21.5 | 21.5 | -0.05 (-0.23%) | 605,996 |
| 9 Feb 2022 | CNY | 21.48 | 21.68 | 21.38 | 21.55 | 21.55 | +0.02 (+0.09%) | 662,848 |
| 8 Feb 2022 | CNY | 21.06 | 21.56 | 21 | 21.53 | 21.53 | +0.47 (+2.23%) | 1,042,149 |
| 7 Feb 2022 | CNY | 20.96 | 21.22 | 20.74 | 21.06 | 21.06 | +0.38 (+1.84%) | 568,100 |
| 28 Jan 2022 | CNY | 20.31 | 20.85 | 20.01 | 20.68 | 20.68 | +0.42 (+2.07%) | 817,875 |
| 27 Jan 2022 | CNY | 21 | 21 | 20.25 | 20.26 | 20.26 | -0.74 (-3.52%) | 780,800 |
| 26 Jan 2022 | CNY | 20.92 | 21.24 | 20.73 | 21 | 21 | +0.27 (+1.30%) | 676,702 |
| 25 Jan 2022 | CNY | 21.82 | 21.9 | 20.7 | 20.73 | 20.73 | -1.09 (-5.00%) | 1,200,935 |
| 24 Jan 2022 | CNY | 21.56 | 22.1 | 21.56 | 21.82 | 21.82 | -0.08 (-0.37%) | 631,596 |
| 21 Jan 2022 | CNY | 22.4 | 22.4 | 21.85 | 21.9 | 21.9 | -0.49 (-2.19%) | 957,515 |
| 20 Jan 2022 | CNY | 22.88 | 23 | 22.35 | 22.39 | 22.39 | -0.57 (-2.48%) | 1,428,938 |
| 19 Jan 2022 | CNY | 23.28 | 23.28 | 22.89 | 22.96 | 22.96 | -0.21 (-0.91%) | 953,968 |
| 18 Jan 2022 | CNY | 23.45 | 23.45 | 23.11 | 23.17 | 23.17 | -0.1 (-0.43%) | 1,012,708 |
| 17 Jan 2022 | CNY | 23.67 | 23.67 | 23.15 | 23.27 | 23.27 | -0.19 (-0.81%) | 1,238,794 |
| 14 Jan 2022 | CNY | 23.25 | 23.56 | 23.04 | 23.46 | 23.46 | +0.08 (+0.34%) | 1,234,214 |
| 13 Jan 2022 | CNY | 23.6 | 23.6 | 23.31 | 23.38 | 23.38 | -0.02 (-0.09%) | 937,609 |
| 12 Jan 2022 | CNY | 23.28 | 23.68 | 23.28 | 23.4 | 23.4 | +0.28 (+1.21%) | 1,230,598 |
| 11 Jan 2022 | CNY | 23.16 | 23.29 | 23.01 | 23.12 | 23.12 | -0.05 (-0.22%) | 917,897 |
| 10 Jan 2022 | CNY | 23.12 | 23.37 | 23.01 | 23.17 | 23.17 | 0.0 (0.0%) | 699,776 |
| 7 Jan 2022 | CNY | 23.24 | 23.47 | 23.1 | 23.17 | 23.17 | -0.13 (-0.56%) | 992,310 |
