| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2022 | CNY | 25.152 | 25.432 | 24.408 | 25.32 | 25.32 | +0.176 (+0.70%) | 1,971,950 |
| 25 Feb 2022 | CNY | 24.96 | 25.896 | 24.96 | 25.144 | 25.144 | +0.128 (+0.51%) | 2,652,387 |
| 24 Feb 2022 | CNY | 26.616 | 26.952 | 24.688 | 25.016 | 25.016 | -1.696 (-6.35%) | 4,567,502 |
| 23 Feb 2022 | CNY | 26.752 | 27.168 | 26.04 | 26.712 | 26.712 | +0.272 (+1.03%) | 4,184,875 |
| 22 Feb 2022 | CNY | 26.84 | 27.016 | 26.2 | 26.44 | 26.44 | -0.84 (-3.08%) | 4,100,627 |
| 21 Feb 2022 | CNY | 27.12 | 27.504 | 26.72 | 27.28 | 27.28 | -0.424 (-1.53%) | 5,374,055 |
| 18 Feb 2022 | CNY | 29.304 | 30.856 | 27.36 | 27.704 | 27.704 | -0.56 (-1.98%) | 8,892,327 |
| 17 Feb 2022 | CNY | 25.528 | 28.264 | 25.44 | 28.264 | 28.264 | +2.568 (+9.99%) | 3,507,562 |
| 16 Feb 2022 | CNY | 24.544 | 26.032 | 24.544 | 25.696 | 25.696 | +1.152 (+4.69%) | 3,676,937 |
| 15 Feb 2022 | CNY | 24.312 | 24.92 | 24.08 | 24.544 | 24.544 | +0.2 (+0.82%) | 1,982,000 |
| 14 Feb 2022 | CNY | 24.64 | 24.712 | 24 | 24.344 | 24.344 | -0.096 (-0.39%) | 1,903,645 |
| 11 Feb 2022 | CNY | 25.904 | 25.904 | 24.392 | 24.44 | 24.44 | -1.584 (-6.09%) | 3,196,993 |
| 10 Feb 2022 | CNY | 26.392 | 26.392 | 25.616 | 26.024 | 26.024 | -0.224 (-0.85%) | 2,318,222 |
| 9 Feb 2022 | CNY | 25.984 | 26.48 | 25.744 | 26.248 | 26.248 | +0.256 (+0.98%) | 2,656,125 |
| 8 Feb 2022 | CNY | 26.224 | 26.224 | 25.48 | 25.992 | 25.992 | -0.016 (-0.06%) | 2,121,250 |
| 7 Feb 2022 | CNY | 25.176 | 26.224 | 24.464 | 26.008 | 26.008 | +1.104 (+4.43%) | 2,954,125 |
| 28 Jan 2022 | CNY | 25.24 | 25.832 | 24.84 | 24.904 | 24.904 | -0.32 (-1.27%) | 1,854,125 |
| 27 Jan 2022 | CNY | 26.04 | 26.16 | 25.048 | 25.224 | 25.224 | -1.08 (-4.11%) | 2,329,625 |
| 26 Jan 2022 | CNY | 26.472 | 26.928 | 25.336 | 26.304 | 26.304 | -0.096 (-0.36%) | 2,581,875 |
| 25 Jan 2022 | CNY | 28.112 | 28.296 | 26.4 | 26.4 | 26.4 | -1.432 (-5.15%) | 3,076,666 |
| 24 Jan 2022 | CNY | 27.32 | 28.8 | 27.056 | 27.832 | 27.832 | +0.848 (+3.14%) | 4,664,875 |
| 21 Jan 2022 | CNY | 27.464 | 28.152 | 26.896 | 26.984 | 26.984 | -0.936 (-3.35%) | 3,477,875 |
| 20 Jan 2022 | CNY | 29.928 | 29.928 | 27.776 | 27.92 | 27.92 | -2.008 (-6.71%) | 5,509,348 |
| 19 Jan 2022 | CNY | 28.688 | 31.424 | 28.64 | 29.928 | 29.928 | +1.24 (+4.32%) | 6,893,113 |
| 18 Jan 2022 | CNY | 30.16 | 30.16 | 28.576 | 28.688 | 28.688 | -1.592 (-5.26%) | 5,333,141 |
| 17 Jan 2022 | CNY | 28.84 | 30.6 | 28.704 | 30.28 | 30.28 | +1.208 (+4.16%) | 6,027,232 |
| 14 Jan 2022 | CNY | 29.36 | 30.224 | 29.04 | 29.072 | 29.072 | -0.496 (-1.68%) | 4,860,541 |
| 13 Jan 2022 | CNY | 30.32 | 31.024 | 29.52 | 29.568 | 29.568 | -1.048 (-3.42%) | 5,898,350 |
| 12 Jan 2022 | CNY | 30.448 | 31.032 | 29.2 | 30.616 | 30.616 | +0.304 (+1.00%) | 5,167,073 |
| 11 Jan 2022 | CNY | 30.392 | 31.112 | 29.624 | 30.312 | 30.312 | -0.216 (-0.71%) | 5,290,348 |
