| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Feb 2022 | CNY | 22.39 | 23.19 | 22.32 | 22.5 | 22.5 | +0.05 (+0.22%) | 1,946,986 |
| 16 Feb 2022 | CNY | 21.79 | 22.45 | 21.79 | 22.45 | 22.45 | +0.68 (+3.12%) | 1,151,300 |
| 15 Feb 2022 | CNY | 21.75 | 21.98 | 21.69 | 21.77 | 21.77 | -0.05 (-0.23%) | 561,923 |
| 14 Feb 2022 | CNY | 21.92 | 22.28 | 21.8 | 21.82 | 21.82 | -0.29 (-1.31%) | 663,511 |
| 11 Feb 2022 | CNY | 22.38 | 22.43 | 22 | 22.11 | 22.11 | -0.23 (-1.03%) | 814,094 |
| 10 Feb 2022 | CNY | 22.26 | 22.43 | 22.02 | 22.34 | 22.34 | +0.19 (+0.86%) | 1,120,009 |
| 9 Feb 2022 | CNY | 22.4 | 22.47 | 22.05 | 22.15 | 22.15 | -0.02 (-0.09%) | 1,104,640 |
| 8 Feb 2022 | CNY | 21.49 | 22.2 | 21.46 | 22.17 | 22.17 | +0.6 (+2.78%) | 1,327,427 |
| 7 Feb 2022 | CNY | 21.17 | 21.96 | 21 | 21.57 | 21.57 | +0.83 (+4.00%) | 666,100 |
| 28 Jan 2022 | CNY | 20.86 | 20.86 | 20.52 | 20.74 | 20.74 | +0.21 (+1.02%) | 375,480 |
| 27 Jan 2022 | CNY | 21.1 | 21.29 | 20.51 | 20.53 | 20.53 | -0.75 (-3.52%) | 741,843 |
| 26 Jan 2022 | CNY | 21.1 | 21.54 | 21 | 21.28 | 21.28 | +0.08 (+0.38%) | 442,454 |
| 25 Jan 2022 | CNY | 22.32 | 22.32 | 21.2 | 21.2 | 21.2 | -1.08 (-4.85%) | 905,661 |
| 24 Jan 2022 | CNY | 22.15 | 22.49 | 21.91 | 22.28 | 22.28 | +0.08 (+0.36%) | 835,989 |
| 21 Jan 2022 | CNY | 22.74 | 22.89 | 22.16 | 22.2 | 22.2 | -0.54 (-2.37%) | 1,075,740 |
| 20 Jan 2022 | CNY | 23.08 | 23.18 | 22.69 | 22.74 | 22.74 | -0.49 (-2.11%) | 1,359,901 |
| 19 Jan 2022 | CNY | 22.72 | 23.29 | 22.52 | 23.23 | 23.23 | +0.51 (+2.24%) | 2,053,192 |
| 18 Jan 2022 | CNY | 22.66 | 22.86 | 22.37 | 22.72 | 22.72 | +0.16 (+0.71%) | 1,043,342 |
| 17 Jan 2022 | CNY | 22.22 | 22.59 | 22.07 | 22.56 | 22.56 | +0.34 (+1.53%) | 821,557 |
| 14 Jan 2022 | CNY | 22.61 | 22.71 | 22.2 | 22.22 | 22.22 | -0.4 (-1.77%) | 999,956 |
| 13 Jan 2022 | CNY | 22.8 | 22.93 | 22.56 | 22.62 | 22.62 | -0.25 (-1.09%) | 1,014,765 |
| 12 Jan 2022 | CNY | 22.82 | 22.87 | 22.6 | 22.87 | 22.87 | +0.14 (+0.62%) | 1,137,240 |
| 11 Jan 2022 | CNY | 23.18 | 23.31 | 22.71 | 22.73 | 22.73 | -0.37 (-1.60%) | 1,285,633 |
| 10 Jan 2022 | CNY | 23.05 | 23.23 | 22.6 | 23.1 | 23.1 | -0.02 (-0.09%) | 1,581,153 |
| 7 Jan 2022 | CNY | 23.44 | 23.78 | 23.11 | 23.12 | 23.12 | -0.33 (-1.41%) | 2,407,133 |
| 6 Jan 2022 | CNY | 23.39 | 23.59 | 23.01 | 23.45 | 23.45 | +0.08 (+0.34%) | 2,059,383 |
| 5 Jan 2022 | CNY | 22.93 | 23.38 | 22.73 | 23.37 | 23.37 | +0.4 (+1.74%) | 2,535,895 |
| 4 Jan 2022 | CNY | 22.65 | 22.97 | 22.55 | 22.97 | 22.97 | +0.32 (+1.41%) | 1,584,363 |
| 31 Dec 2021 | CNY | 22.52 | 22.74 | 22.47 | 22.65 | 22.65 | +0.1 (+0.44%) | 796,003 |
| 30 Dec 2021 | CNY | 22.74 | 22.95 | 22.53 | 22.55 | 22.55 | -0.19 (-0.84%) | 1,108,798 |
