| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2022 | CNY | 29.68 | 29.81 | 29.1 | 29.68 | 29.68 | -0.02 (-0.07%) | 205,369 |
| 25 Feb 2022 | CNY | 29.42 | 29.98 | 29.42 | 29.7 | 29.7 | +0.28 (+0.95%) | 315,481 |
| 24 Feb 2022 | CNY | 30.08 | 30.67 | 28.9 | 29.42 | 29.42 | -0.77 (-2.55%) | 542,888 |
| 23 Feb 2022 | CNY | 29.81 | 30.41 | 29.52 | 30.19 | 30.19 | +0.8 (+2.72%) | 412,206 |
| 22 Feb 2022 | CNY | 30.36 | 30.38 | 28.99 | 29.39 | 29.39 | -1.08 (-3.54%) | 699,982 |
| 21 Feb 2022 | CNY | 30.5 | 30.75 | 30.18 | 30.47 | 30.47 | -0.15 (-0.49%) | 419,640 |
| 18 Feb 2022 | CNY | 30.95 | 30.95 | 30.27 | 30.62 | 30.62 | +0.06 (+0.20%) | 150,997 |
| 17 Feb 2022 | CNY | 30.62 | 31.44 | 30.56 | 30.56 | 30.56 | -0.59 (-1.89%) | 247,323 |
| 16 Feb 2022 | CNY | 30.66 | 31.41 | 30.51 | 31.15 | 31.15 | +0.48 (+1.57%) | 266,803 |
| 15 Feb 2022 | CNY | 30.41 | 30.72 | 30.1 | 30.67 | 30.67 | +0.19 (+0.62%) | 121,974 |
| 14 Feb 2022 | CNY | 30.51 | 31.01 | 30.31 | 30.48 | 30.48 | -0.34 (-1.10%) | 140,450 |
| 11 Feb 2022 | CNY | 30.8 | 31.19 | 30.37 | 30.82 | 30.82 | -0.13 (-0.42%) | 217,069 |
| 10 Feb 2022 | CNY | 31.4 | 31.4 | 30.73 | 30.95 | 30.95 | -0.3 (-0.96%) | 180,351 |
| 9 Feb 2022 | CNY | 30.62 | 31.36 | 30.61 | 31.25 | 31.25 | +0.51 (+1.66%) | 208,269 |
| 8 Feb 2022 | CNY | 31.88 | 31.88 | 30.23 | 30.74 | 30.74 | -0.04 (-0.13%) | 147,409 |
| 7 Feb 2022 | CNY | 29.96 | 30.89 | 29.96 | 30.78 | 30.78 | +0.82 (+2.74%) | 217,042 |
| 28 Jan 2022 | CNY | 29.29 | 30.23 | 29.29 | 29.96 | 29.96 | +0.67 (+2.29%) | 170,322 |
| 27 Jan 2022 | CNY | 30.3 | 30.5 | 29.26 | 29.29 | 29.29 | -1.01 (-3.33%) | 255,653 |
| 26 Jan 2022 | CNY | 30.06 | 30.35 | 29.8 | 30.3 | 30.3 | +0.2 (+0.66%) | 152,626 |
| 25 Jan 2022 | CNY | 31.35 | 31.92 | 29.87 | 30.1 | 30.1 | -1.47 (-4.66%) | 477,159 |
| 24 Jan 2022 | CNY | 31.3 | 31.97 | 31.3 | 31.57 | 31.57 | -0.1 (-0.32%) | 239,115 |
| 21 Jan 2022 | CNY | 32.75 | 32.96 | 31.25 | 31.67 | 31.67 | -0.39 (-1.22%) | 334,424 |
| 20 Jan 2022 | CNY | 33.5 | 33.5 | 32 | 32.06 | 32.06 | -1.34 (-4.01%) | 454,412 |
| 19 Jan 2022 | CNY | 33.11 | 33.63 | 33.1 | 33.4 | 33.4 | +0.29 (+0.88%) | 272,129 |
| 18 Jan 2022 | CNY | 33.78 | 34.11 | 33.02 | 33.11 | 33.11 | -0.67 (-1.98%) | 449,091 |
| 17 Jan 2022 | CNY | 33.18 | 34.08 | 32.79 | 33.78 | 33.78 | +0.99 (+3.02%) | 585,640 |
| 14 Jan 2022 | CNY | 32.78 | 33.3 | 32.55 | 32.79 | 32.79 | -0.37 (-1.12%) | 323,405 |
| 13 Jan 2022 | CNY | 33.17 | 33.66 | 32.89 | 33.16 | 33.16 | -0.18 (-0.54%) | 318,839 |
| 12 Jan 2022 | CNY | 33.3 | 33.76 | 33.02 | 33.34 | 33.34 | +0.27 (+0.82%) | 454,823 |
| 11 Jan 2022 | CNY | 32.8 | 33.3 | 32.5 | 33.07 | 33.07 | +0.67 (+2.07%) | 593,959 |
