| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Feb 2022 | CNY | 23.9 | 24.08 | 23.81 | 23.83 | 23.83 | -0.25 (-1.04%) | 1,486,201 |
| 16 Feb 2022 | CNY | 24.27 | 24.35 | 23.86 | 24.08 | 24.08 | -0.01 (-0.04%) | 1,334,971 |
| 15 Feb 2022 | CNY | 23.8 | 24.44 | 23.54 | 24.09 | 24.09 | +0.42 (+1.77%) | 1,701,901 |
| 14 Feb 2022 | CNY | 23.51 | 24.1 | 23.4 | 23.67 | 23.67 | -0.25 (-1.05%) | 1,313,481 |
| 11 Feb 2022 | CNY | 24.62 | 24.72 | 23.79 | 23.92 | 23.92 | -0.84 (-3.39%) | 3,110,584 |
| 10 Feb 2022 | CNY | 25.3 | 25.53 | 24.59 | 24.76 | 24.76 | -0.58 (-2.29%) | 2,898,361 |
| 9 Feb 2022 | CNY | 25.42 | 25.43 | 25.06 | 25.34 | 25.34 | -0.12 (-0.47%) | 2,671,456 |
| 8 Feb 2022 | CNY | 25.53 | 25.57 | 24.99 | 25.46 | 25.46 | -0.07 (-0.27%) | 3,108,992 |
| 7 Feb 2022 | CNY | 24.68 | 25.85 | 24.64 | 25.53 | 25.53 | +1.13 (+4.63%) | 4,585,532 |
| 28 Jan 2022 | CNY | 24.39 | 24.96 | 22.91 | 24.4 | 24.4 | +0.22 (+0.91%) | 3,802,352 |
| 27 Jan 2022 | CNY | 25.08 | 25.48 | 24.15 | 24.18 | 24.18 | -0.96 (-3.82%) | 3,658,831 |
| 26 Jan 2022 | CNY | 23.76 | 25.49 | 23.76 | 25.14 | 25.14 | +1.38 (+5.81%) | 5,782,544 |
| 25 Jan 2022 | CNY | 24.28 | 24.53 | 23.75 | 23.76 | 23.76 | -0.76 (-3.10%) | 1,937,772 |
| 24 Jan 2022 | CNY | 24.13 | 24.55 | 23.36 | 24.52 | 24.52 | +0.38 (+1.57%) | 2,567,342 |
| 21 Jan 2022 | CNY | 24.2 | 24.65 | 24.05 | 24.14 | 24.14 | -0.22 (-0.90%) | 2,725,161 |
| 20 Jan 2022 | CNY | 25.74 | 25.94 | 24.34 | 24.36 | 24.36 | -1.44 (-5.58%) | 5,022,400 |
| 19 Jan 2022 | CNY | 26.5 | 26.53 | 25.44 | 25.8 | 25.8 | -0.47 (-1.79%) | 4,660,684 |
| 18 Jan 2022 | CNY | 25.35 | 26.28 | 25.22 | 26.27 | 26.27 | +0.88 (+3.47%) | 7,365,194 |
| 17 Jan 2022 | CNY | 25.9 | 26.07 | 25.28 | 25.39 | 25.39 | -0.39 (-1.51%) | 5,593,587 |
| 14 Jan 2022 | CNY | 25.26 | 26.32 | 25.16 | 25.78 | 25.78 | +0.33 (+1.30%) | 4,786,826 |
| 13 Jan 2022 | CNY | 26.27 | 26.36 | 25.31 | 25.45 | 25.45 | +0.05 (+0.20%) | 5,641,200 |
| 12 Jan 2022 | CNY | 24.58 | 25.46 | 24.55 | 25.4 | 25.4 | +1.02 (+4.18%) | 4,519,800 |
| 11 Jan 2022 | CNY | 24.99 | 25.07 | 24.25 | 24.38 | 24.38 | -0.46 (-1.85%) | 2,193,500 |
| 10 Jan 2022 | CNY | 24.54 | 25.14 | 24.2 | 24.84 | 24.84 | +0.08 (+0.32%) | 2,328,900 |
| 7 Jan 2022 | CNY | 25.89 | 25.96 | 24.69 | 24.76 | 24.76 | -1.12 (-4.33%) | 4,230,887 |
| 6 Jan 2022 | CNY | 25.24 | 26.15 | 25.14 | 25.88 | 25.88 | +0.53 (+2.09%) | 4,298,099 |
| 5 Jan 2022 | CNY | 26 | 26.39 | 25.25 | 25.35 | 25.35 | -0.64 (-2.46%) | 5,387,804 |
| 4 Jan 2022 | CNY | 26.09 | 26.25 | 25.65 | 25.99 | 25.99 | 0.0 (0.0%) | 3,847,569 |
| 31 Dec 2021 | CNY | 26.05 | 26.43 | 25.92 | 25.99 | 25.99 | +0.04 (+0.15%) | 4,106,811 |
| 30 Dec 2021 | CNY | 25.43 | 26.96 | 25.34 | 25.95 | 25.95 | +0.52 (+2.04%) | 7,343,016 |
