| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Feb 2022 | CNY | 25.7 | 25.86 | 25.02 | 25.17 | 25.17 | -0.24 (-0.94%) | 2,737,891 |
| 24 Feb 2022 | CNY | 26.18 | 26.65 | 24.77 | 25.41 | 25.41 | -0.89 (-3.38%) | 3,067,635 |
| 23 Feb 2022 | CNY | 25.47 | 26.6 | 25.06 | 26.3 | 26.3 | +1.18 (+4.70%) | 3,388,487 |
| 22 Feb 2022 | CNY | 25.71 | 25.71 | 24.5 | 25.12 | 25.12 | -0.77 (-2.97%) | 2,735,932 |
| 21 Feb 2022 | CNY | 25.62 | 26.17 | 25.31 | 25.89 | 25.89 | +0.28 (+1.09%) | 3,582,098 |
| 18 Feb 2022 | CNY | 25.62 | 26.1 | 25.33 | 25.61 | 25.61 | -0.11 (-0.43%) | 2,008,346 |
| 17 Feb 2022 | CNY | 25.42 | 25.96 | 25.12 | 25.72 | 25.72 | +0.3 (+1.18%) | 1,846,627 |
| 16 Feb 2022 | CNY | 25 | 25.56 | 24.8 | 25.42 | 25.42 | +0.47 (+1.88%) | 1,579,037 |
| 15 Feb 2022 | CNY | 24.42 | 25.36 | 24.42 | 24.95 | 24.95 | +0.53 (+2.17%) | 1,873,649 |
| 14 Feb 2022 | CNY | 24.65 | 25.29 | 24.13 | 24.42 | 24.42 | -0.18 (-0.73%) | 1,720,454 |
| 11 Feb 2022 | CNY | 24.89 | 24.98 | 23.88 | 24.6 | 24.6 | -0.33 (-1.32%) | 3,244,144 |
| 10 Feb 2022 | CNY | 25.72 | 26.09 | 24.6 | 24.93 | 24.93 | -1.07 (-4.12%) | 3,498,889 |
| 9 Feb 2022 | CNY | 25.25 | 26.15 | 24.85 | 26 | 26 | +0.6 (+2.36%) | 3,503,480 |
| 8 Feb 2022 | CNY | 25.5 | 26.06 | 25 | 25.4 | 25.4 | -0.25 (-0.97%) | 1,941,488 |
| 7 Feb 2022 | CNY | 26.44 | 26.46 | 25.25 | 25.65 | 25.65 | -0.15 (-0.58%) | 2,204,318 |
| 28 Jan 2022 | CNY | 27.39 | 27.39 | 25.71 | 25.8 | 25.8 | -0.8 (-3.01%) | 3,407,061 |
| 27 Jan 2022 | CNY | 27.9 | 28.06 | 26.38 | 26.6 | 26.6 | -1.51 (-5.37%) | 2,690,616 |
| 26 Jan 2022 | CNY | 27.32 | 28.66 | 26.91 | 28.11 | 28.11 | +0.6 (+2.18%) | 3,357,767 |
| 25 Jan 2022 | CNY | 28.99 | 28.99 | 26.95 | 27.51 | 27.51 | -0.89 (-3.13%) | 3,239,448 |
| 24 Jan 2022 | CNY | 28.58 | 28.61 | 27.44 | 28.4 | 28.4 | +0.36 (+1.28%) | 3,780,773 |
| 21 Jan 2022 | CNY | 28.85 | 29.76 | 27.89 | 28.04 | 28.04 | -1.28 (-4.37%) | 2,912,488 |
| 20 Jan 2022 | CNY | 31.74 | 31.74 | 28.7 | 29.32 | 29.32 | -1.85 (-5.94%) | 3,078,028 |
| 19 Jan 2022 | CNY | 30.95 | 31.25 | 30.31 | 31.17 | 31.17 | +0.09 (+0.29%) | 1,827,892 |
| 18 Jan 2022 | CNY | 31.75 | 32.44 | 30.75 | 31.08 | 31.08 | -0.04 (-0.13%) | 2,799,964 |
| 17 Jan 2022 | CNY | 29.32 | 31.34 | 29.28 | 31.12 | 31.12 | +2.08 (+7.16%) | 3,789,729 |
| 14 Jan 2022 | CNY | 28.67 | 29.22 | 28.24 | 29.04 | 29.04 | +0.22 (+0.76%) | 2,622,426 |
| 13 Jan 2022 | CNY | 30.13 | 30.13 | 28.6 | 28.82 | 28.82 | -1.12 (-3.74%) | 1,764,572 |
| 12 Jan 2022 | CNY | 29.59 | 30.48 | 29.21 | 29.94 | 29.94 | +0.86 (+2.96%) | 5,249,323 |
| 11 Jan 2022 | CNY | 30.3 | 30.76 | 29.01 | 29.08 | 29.08 | -1.61 (-5.25%) | 2,513,438 |
| 10 Jan 2022 | CNY | 31.43 | 31.59 | 30.35 | 30.69 | 30.69 | -0.52 (-1.67%) | 2,345,102 |
