| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2022 | CNY | 27.7429 | 27.7429 | 27.2357 | 27.3143 | 27.3143 | -0.429 (-1.54%) | 588,387 |
| 21 Feb 2022 | CNY | 27.5929 | 27.9714 | 27.4429 | 27.7429 | 27.7429 | +0.114 (+0.41%) | 760,515 |
| 18 Feb 2022 | CNY | 27.4286 | 27.8071 | 27.0929 | 27.6286 | 27.6286 | +0.186 (+0.68%) | 686,820 |
| 17 Feb 2022 | CNY | 27.6071 | 27.6786 | 27.4286 | 27.4429 | 27.4429 | -0.2 (-0.72%) | 531,666 |
| 16 Feb 2022 | CNY | 27.7214 | 27.8429 | 27.5929 | 27.6429 | 27.6429 | +0.029 (+0.10%) | 518,725 |
| 15 Feb 2022 | CNY | 27.5857 | 27.8857 | 27.5071 | 27.6143 | 27.6143 | -0.1 (-0.36%) | 409,785 |
| 14 Feb 2022 | CNY | 27.8143 | 27.9929 | 27.3929 | 27.7143 | 27.7143 | -0.057 (-0.21%) | 345,408 |
| 11 Feb 2022 | CNY | 28.0929 | 28.1071 | 27.2857 | 27.7714 | 27.7714 | -0.486 (-1.72%) | 686,924 |
| 10 Feb 2022 | CNY | 28.3214 | 28.55 | 28.1143 | 28.2571 | 28.2571 | -0.071 (-0.25%) | 540,008 |
| 9 Feb 2022 | CNY | 28.4286 | 29.0071 | 28.1857 | 28.3286 | 28.3286 | -0.1 (-0.35%) | 849,025 |
| 8 Feb 2022 | CNY | 27.9786 | 28.5214 | 27.8786 | 28.4286 | 28.4286 | +0.45 (+1.61%) | 350,252 |
| 7 Feb 2022 | CNY | 27.5714 | 28.2857 | 27.5714 | 27.9786 | 27.9786 | +0.593 (+2.16%) | 364,159 |
| 28 Jan 2022 | CNY | 27.2786 | 27.6857 | 26.7 | 27.3857 | 27.3857 | +0.236 (+0.87%) | 564,118 |
| 27 Jan 2022 | CNY | 28.0286 | 28.1857 | 27.15 | 27.15 | 27.15 | -0.843 (-3.01%) | 515,243 |
| 26 Jan 2022 | CNY | 28.0286 | 28.4143 | 27.7857 | 27.9929 | 27.9929 | -0.029 (-0.10%) | 426,734 |
| 25 Jan 2022 | CNY | 29.2071 | 29.2714 | 27.9929 | 28.0214 | 28.0214 | -1.171 (-4.01%) | 824,454 |
| 24 Jan 2022 | CNY | 29.3286 | 29.4286 | 29.1429 | 29.1929 | 29.1929 | -0.157 (-0.54%) | 460,045 |
| 21 Jan 2022 | CNY | 29.7 | 29.7643 | 29.1786 | 29.35 | 29.35 | -0.357 (-1.20%) | 587,272 |
| 20 Jan 2022 | CNY | 30.5429 | 30.5429 | 29.6929 | 29.7071 | 29.7071 | -0.814 (-2.67%) | 775,252 |
| 19 Jan 2022 | CNY | 30.3429 | 30.6286 | 30.0357 | 30.5214 | 30.5214 | +0.214 (+0.71%) | 634,919 |
| 18 Jan 2022 | CNY | 31.0571 | 31.0571 | 30.1429 | 30.3071 | 30.3071 | -0.679 (-2.19%) | 751,408 |
| 17 Jan 2022 | CNY | 30.7643 | 31.2143 | 30.7214 | 30.9857 | 30.9857 | +0.357 (+1.17%) | 674,455 |
| 14 Jan 2022 | CNY | 30.6857 | 31.0929 | 30.4286 | 30.6286 | 30.6286 | +0.036 (+0.12%) | 509,376 |
| 13 Jan 2022 | CNY | 31.0143 | 31.05 | 30.5786 | 30.5929 | 30.5929 | -0.421 (-1.36%) | 595,196 |
| 12 Jan 2022 | CNY | 31.0357 | 31.2429 | 30.8071 | 31.0143 | 31.0143 | +0.007 (+0.02%) | 624,152 |
| 11 Jan 2022 | CNY | 31.4357 | 31.5286 | 30.8357 | 31.0071 | 31.0071 | -0.514 (-1.63%) | 911,275 |
| 10 Jan 2022 | CNY | 30.4857 | 31.7786 | 30.0286 | 31.5214 | 31.5214 | +1.314 (+4.35%) | 2,184,231 |
| 7 Jan 2022 | CNY | 30.9286 | 30.9286 | 30.2071 | 30.2071 | 30.2071 | -0.414 (-1.35%) | 869,509 |
| 6 Jan 2022 | CNY | 30.1286 | 30.8 | 29.9286 | 30.6214 | 30.6214 | +0.478 (+1.59%) | 1,056,759 |
| 5 Jan 2022 | CNY | 30.2143 | 30.5357 | 29.8643 | 30.1429 | 30.1429 | -0.093 (-0.31%) | 704,060 |
