| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Feb 2022 | CNY | 25.78 | 26.46 | 25.65 | 26.33 | 26.33 | +0.48 (+1.86%) | 2,500,212 |
| 16 Feb 2022 | CNY | 26.13 | 26.25 | 25.6 | 25.85 | 25.85 | -0.29 (-1.11%) | 1,907,951 |
| 15 Feb 2022 | CNY | 25.37 | 26.33 | 24.95 | 26.14 | 26.14 | +0.75 (+2.95%) | 3,675,868 |
| 14 Feb 2022 | CNY | 25.9 | 25.96 | 25.3 | 25.39 | 25.39 | -0.21 (-0.82%) | 1,417,538 |
| 11 Feb 2022 | CNY | 26.48 | 26.58 | 25.54 | 25.6 | 25.6 | -0.88 (-3.32%) | 2,204,007 |
| 10 Feb 2022 | CNY | 26.4 | 26.81 | 26.2 | 26.48 | 26.48 | +0.11 (+0.42%) | 2,157,175 |
| 9 Feb 2022 | CNY | 27 | 27.2 | 26.3 | 26.37 | 26.37 | -0.6 (-2.22%) | 2,362,397 |
| 8 Feb 2022 | CNY | 24.95 | 27.1 | 24.95 | 26.97 | 26.97 | +2.02 (+8.10%) | 4,864,983 |
| 7 Feb 2022 | CNY | 25.84 | 26.05 | 24.75 | 24.95 | 24.95 | -0.45 (-1.77%) | 1,777,000 |
| 28 Jan 2022 | CNY | 25.49 | 25.84 | 25.03 | 25.4 | 25.4 | +0.27 (+1.07%) | 2,127,551 |
| 27 Jan 2022 | CNY | 26.09 | 26.09 | 25.11 | 25.13 | 25.13 | -0.46 (-1.80%) | 1,981,409 |
| 26 Jan 2022 | CNY | 25.6 | 26.14 | 25.33 | 25.59 | 25.59 | -0.01 (-0.04%) | 1,460,165 |
| 25 Jan 2022 | CNY | 26.51 | 26.7 | 25.1 | 25.6 | 25.6 | -1.04 (-3.90%) | 3,437,680 |
| 24 Jan 2022 | CNY | 26.15 | 26.99 | 25.84 | 26.64 | 26.64 | +0.52 (+1.99%) | 2,668,291 |
| 21 Jan 2022 | CNY | 27.3 | 27.3 | 26.01 | 26.12 | 26.12 | -1.19 (-4.36%) | 5,121,890 |
| 20 Jan 2022 | CNY | 27.5 | 27.85 | 27.09 | 27.31 | 27.31 | -0.27 (-0.98%) | 1,849,086 |
| 19 Jan 2022 | CNY | 28.17 | 28.17 | 27.19 | 27.58 | 27.58 | -0.72 (-2.54%) | 2,655,772 |
| 18 Jan 2022 | CNY | 28.44 | 28.65 | 27.92 | 28.3 | 28.3 | +0.12 (+0.43%) | 3,574,652 |
| 17 Jan 2022 | CNY | 26.88 | 28.35 | 26.88 | 28.18 | 28.18 | +1.11 (+4.10%) | 5,103,583 |
| 14 Jan 2022 | CNY | 26.65 | 27.35 | 26.65 | 27.07 | 27.07 | +0.27 (+1.01%) | 2,452,639 |
| 13 Jan 2022 | CNY | 27.17 | 27.7 | 26.56 | 26.8 | 26.8 | -0.05 (-0.19%) | 3,693,134 |
| 12 Jan 2022 | CNY | 26.67 | 27.5 | 26.65 | 26.85 | 26.85 | +0.12 (+0.45%) | 2,137,894 |
| 11 Jan 2022 | CNY | 27 | 27.06 | 26.55 | 26.73 | 26.73 | -0.12 (-0.45%) | 2,503,288 |
| 10 Jan 2022 | CNY | 26.18 | 27.3 | 25.71 | 26.85 | 26.85 | +1.01 (+3.91%) | 3,538,490 |
| 7 Jan 2022 | CNY | 26.21 | 26.7 | 25.37 | 25.84 | 25.84 | -0.89 (-3.33%) | 5,361,177 |
| 6 Jan 2022 | CNY | 27.43 | 27.57 | 26.6 | 26.73 | 26.73 | -0.8 (-2.91%) | 3,816,612 |
| 5 Jan 2022 | CNY | 28.43 | 28.43 | 27.01 | 27.53 | 27.53 | -1.01 (-3.54%) | 5,613,214 |
| 4 Jan 2022 | CNY | 28.1 | 28.68 | 27.46 | 28.54 | 28.54 | +0.73 (+2.62%) | 4,326,577 |
| 31 Dec 2021 | CNY | 27.69 | 27.93 | 27.41 | 27.81 | 27.81 | +0.11 (+0.40%) | 2,194,429 |
| 30 Dec 2021 | CNY | 27.9 | 28.09 | 27.63 | 27.7 | 27.7 | -0.2 (-0.72%) | 2,380,688 |
