| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2022 | CNY | 30.3 | 30.3 | 29.32 | 29.48 | 29.48 | -0.5 (-1.67%) | 606,887 |
| 25 Feb 2022 | CNY | 30.43 | 30.68 | 29.8 | 29.98 | 29.98 | -0.45 (-1.48%) | 945,924 |
| 24 Feb 2022 | CNY | 29.15 | 31.96 | 28.7 | 30.43 | 30.43 | +1.2 (+4.11%) | 2,502,168 |
| 23 Feb 2022 | CNY | 28.78 | 29.45 | 28.78 | 29.23 | 29.23 | +0.41 (+1.42%) | 665,868 |
| 22 Feb 2022 | CNY | 29.26 | 29.26 | 28.73 | 28.82 | 28.82 | -0.4 (-1.37%) | 362,707 |
| 21 Feb 2022 | CNY | 28.63 | 29.22 | 28.63 | 29.22 | 29.22 | +0.37 (+1.28%) | 438,344 |
| 18 Feb 2022 | CNY | 28.82 | 28.88 | 28.6 | 28.85 | 28.85 | +0.17 (+0.59%) | 247,885 |
| 17 Feb 2022 | CNY | 28.8 | 29.06 | 28.62 | 28.68 | 28.68 | -0.19 (-0.66%) | 308,729 |
| 16 Feb 2022 | CNY | 29.3 | 29.37 | 28.8 | 28.87 | 28.87 | -0.18 (-0.62%) | 343,453 |
| 15 Feb 2022 | CNY | 28.88 | 29.55 | 28.8 | 29.05 | 29.05 | +0.39 (+1.36%) | 500,161 |
| 14 Feb 2022 | CNY | 28.08 | 28.89 | 28.01 | 28.66 | 28.66 | +0.31 (+1.09%) | 300,277 |
| 11 Feb 2022 | CNY | 29.1 | 29.25 | 28.3 | 28.35 | 28.35 | -0.75 (-2.58%) | 670,837 |
| 10 Feb 2022 | CNY | 30.25 | 30.41 | 28.68 | 29.1 | 29.1 | -0.78 (-2.61%) | 907,915 |
| 9 Feb 2022 | CNY | 29.49 | 30.1 | 29.49 | 29.88 | 29.88 | +0.39 (+1.32%) | 309,301 |
| 8 Feb 2022 | CNY | 29.1 | 29.63 | 29.04 | 29.49 | 29.49 | +0.14 (+0.48%) | 354,787 |
| 7 Feb 2022 | CNY | 29.4 | 29.77 | 29 | 29.35 | 29.35 | -0.03 (-0.10%) | 435,128 |
| 28 Jan 2022 | CNY | 29 | 29.84 | 29 | 29.38 | 29.38 | +0.4 (+1.38%) | 250,845 |
| 27 Jan 2022 | CNY | 30.39 | 30.39 | 28.98 | 28.98 | 28.98 | -1.17 (-3.88%) | 484,577 |
| 26 Jan 2022 | CNY | 30.16 | 30.31 | 29.6 | 30.15 | 30.15 | +0.24 (+0.80%) | 402,959 |
| 25 Jan 2022 | CNY | 31.92 | 32.16 | 29.9 | 29.91 | 29.91 | -1.85 (-5.82%) | 875,460 |
| 24 Jan 2022 | CNY | 31.68 | 32.01 | 31.2 | 31.76 | 31.76 | +0.09 (+0.28%) | 369,276 |
| 21 Jan 2022 | CNY | 32.61 | 32.63 | 31.67 | 31.67 | 31.67 | -0.95 (-2.91%) | 554,621 |
| 20 Jan 2022 | CNY | 33.93 | 33.93 | 32.61 | 32.62 | 32.62 | -1.09 (-3.23%) | 767,721 |
| 19 Jan 2022 | CNY | 33.65 | 33.98 | 33.33 | 33.71 | 33.71 | +0.11 (+0.33%) | 587,692 |
| 18 Jan 2022 | CNY | 33.88 | 34.48 | 33.41 | 33.6 | 33.6 | -0.12 (-0.36%) | 931,635 |
| 17 Jan 2022 | CNY | 32.9 | 33.78 | 32.82 | 33.72 | 33.72 | +0.94 (+2.87%) | 860,184 |
| 14 Jan 2022 | CNY | 32.72 | 33.18 | 32.69 | 32.78 | 32.78 | +0.09 (+0.28%) | 634,224 |
| 13 Jan 2022 | CNY | 33.06 | 33.14 | 32.65 | 32.69 | 32.69 | -0.37 (-1.12%) | 411,787 |
| 12 Jan 2022 | CNY | 32.5 | 33.23 | 32.34 | 33.06 | 33.06 | +0.76 (+2.35%) | 769,639 |
| 11 Jan 2022 | CNY | 32.62 | 32.84 | 32.22 | 32.3 | 32.3 | -0.34 (-1.04%) | 388,678 |
