| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2022 | CNY | 28.35 | 28.71 | 27.77 | 27.91 | 27.91 | -0.66 (-2.31%) | 290,311 |
| 21 Feb 2022 | CNY | 28.38 | 28.87 | 28.27 | 28.57 | 28.57 | +0.34 (+1.20%) | 234,245 |
| 18 Feb 2022 | CNY | 28.28 | 28.37 | 27.88 | 28.23 | 28.23 | +0.04 (+0.14%) | 143,350 |
| 17 Feb 2022 | CNY | 28.62 | 28.8 | 28 | 28.19 | 28.19 | -0.43 (-1.50%) | 229,487 |
| 16 Feb 2022 | CNY | 28.43 | 28.8 | 27.83 | 28.62 | 28.62 | +0.53 (+1.89%) | 301,130 |
| 15 Feb 2022 | CNY | 27.67 | 28.52 | 27.43 | 28.09 | 28.09 | +0.59 (+2.15%) | 257,616 |
| 14 Feb 2022 | CNY | 27.2 | 27.86 | 27.2 | 27.5 | 27.5 | 0.0 (0.0%) | 182,573 |
| 11 Feb 2022 | CNY | 28.44 | 28.44 | 27.33 | 27.5 | 27.5 | -0.8 (-2.83%) | 403,446 |
| 10 Feb 2022 | CNY | 28.99 | 28.99 | 28.23 | 28.3 | 28.3 | -0.59 (-2.04%) | 380,483 |
| 9 Feb 2022 | CNY | 29.4 | 29.76 | 28.5 | 28.89 | 28.89 | -0.66 (-2.23%) | 494,053 |
| 8 Feb 2022 | CNY | 27.83 | 30.51 | 27.83 | 29.55 | 29.55 | +1.52 (+5.42%) | 573,527 |
| 7 Feb 2022 | CNY | 27.66 | 28.5 | 27.66 | 28.03 | 28.03 | +0.46 (+1.67%) | 279,437 |
| 28 Jan 2022 | CNY | 27.27 | 28.09 | 27.27 | 27.57 | 27.57 | +0.37 (+1.36%) | 312,702 |
| 27 Jan 2022 | CNY | 29.29 | 29.29 | 27.12 | 27.2 | 27.2 | -1.82 (-6.27%) | 503,025 |
| 26 Jan 2022 | CNY | 29.05 | 29.47 | 28.48 | 29.02 | 29.02 | -0.07 (-0.24%) | 274,975 |
| 25 Jan 2022 | CNY | 30.66 | 30.69 | 28.98 | 29.09 | 29.09 | -1.42 (-4.65%) | 624,163 |
| 24 Jan 2022 | CNY | 31.5 | 31.67 | 30.5 | 30.51 | 30.51 | -1.14 (-3.60%) | 405,313 |
| 21 Jan 2022 | CNY | 32.58 | 32.92 | 31.56 | 31.65 | 31.65 | -1.19 (-3.62%) | 442,622 |
| 20 Jan 2022 | CNY | 33.08 | 33.68 | 32.27 | 32.84 | 32.84 | -0.56 (-1.68%) | 578,238 |
| 19 Jan 2022 | CNY | 32.99 | 33.78 | 32.7 | 33.4 | 33.4 | +0.42 (+1.27%) | 469,010 |
| 18 Jan 2022 | CNY | 33 | 33.69 | 32.78 | 32.98 | 32.98 | -0.52 (-1.55%) | 366,553 |
| 17 Jan 2022 | CNY | 32.7 | 33.7 | 32.53 | 33.5 | 33.5 | +0.72 (+2.20%) | 486,732 |
| 14 Jan 2022 | CNY | 32.7 | 33.25 | 32.7 | 32.78 | 32.78 | -0.24 (-0.73%) | 354,330 |
| 13 Jan 2022 | CNY | 32.5 | 33.13 | 32.2 | 33.02 | 33.02 | +0.61 (+1.88%) | 495,425 |
| 12 Jan 2022 | CNY | 31.9 | 32.55 | 31.9 | 32.41 | 32.41 | +0.54 (+1.69%) | 473,481 |
| 11 Jan 2022 | CNY | 32.08 | 32.23 | 31.7 | 31.87 | 31.87 | -0.23 (-0.72%) | 222,469 |
| 10 Jan 2022 | CNY | 31.5 | 32.4 | 31.39 | 32.1 | 32.1 | +0.17 (+0.53%) | 283,462 |
| 7 Jan 2022 | CNY | 32.44 | 32.45 | 31.85 | 31.93 | 31.93 | -0.46 (-1.42%) | 342,295 |
| 6 Jan 2022 | CNY | 32 | 32.54 | 31.82 | 32.39 | 32.39 | +0.24 (+0.75%) | 242,056 |
| 5 Jan 2022 | CNY | 33.33 | 33.33 | 32.03 | 32.15 | 32.15 | -1.4 (-4.17%) | 613,200 |
