| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2022 | CNY | 25.12 | 25.21 | 24.36 | 24.53 | 24.53 | -0.57 (-2.27%) | 1,130,001 |
| 25 Feb 2022 | CNY | 25.56 | 25.72 | 24.92 | 25.1 | 25.1 | -0.04 (-0.16%) | 1,047,820 |
| 24 Feb 2022 | CNY | 26.07 | 26.48 | 24.88 | 25.14 | 25.14 | -0.89 (-3.42%) | 1,660,789 |
| 23 Feb 2022 | CNY | 25.98 | 26.34 | 25.88 | 26.03 | 26.03 | +0.22 (+0.85%) | 1,495,417 |
| 22 Feb 2022 | CNY | 25.6 | 26.15 | 25.27 | 25.81 | 25.81 | -0.05 (-0.19%) | 2,170,885 |
| 21 Feb 2022 | CNY | 25.45 | 26.2 | 25 | 25.86 | 25.86 | +0.91 (+3.65%) | 2,305,797 |
| 18 Feb 2022 | CNY | 24.16 | 24.95 | 24.16 | 24.95 | 24.95 | +0.56 (+2.30%) | 1,307,407 |
| 17 Feb 2022 | CNY | 24.9 | 24.9 | 24.23 | 24.39 | 24.39 | -0.54 (-2.17%) | 1,417,506 |
| 16 Feb 2022 | CNY | 24.75 | 25.16 | 24.62 | 24.93 | 24.93 | +0.43 (+1.76%) | 1,186,546 |
| 15 Feb 2022 | CNY | 24.75 | 24.92 | 24.26 | 24.5 | 24.5 | -0.03 (-0.12%) | 965,691 |
| 14 Feb 2022 | CNY | 24.92 | 25.19 | 24.25 | 24.53 | 24.53 | -0.46 (-1.84%) | 1,291,613 |
| 11 Feb 2022 | CNY | 25.75 | 26.18 | 24.8 | 24.99 | 24.99 | -1.04 (-4.00%) | 2,011,983 |
| 10 Feb 2022 | CNY | 26.99 | 27.18 | 25.83 | 26.03 | 26.03 | -0.79 (-2.95%) | 1,632,877 |
| 9 Feb 2022 | CNY | 26.72 | 28.31 | 26.4 | 26.82 | 26.82 | +0.5 (+1.90%) | 2,752,924 |
| 8 Feb 2022 | CNY | 26.01 | 26.69 | 25.6 | 26.32 | 26.32 | +0.31 (+1.19%) | 1,148,183 |
| 7 Feb 2022 | CNY | 27.9 | 28.18 | 25.82 | 26.01 | 26.01 | -1.49 (-5.42%) | 2,163,645 |
| 28 Jan 2022 | CNY | 26.45 | 28.28 | 26.45 | 27.5 | 27.5 | +0.8 (+3.00%) | 2,357,986 |
| 27 Jan 2022 | CNY | 29.09 | 29.5 | 26.58 | 26.7 | 26.7 | -2.46 (-8.44%) | 2,209,381 |
| 26 Jan 2022 | CNY | 29.9 | 30.48 | 28.94 | 29.16 | 29.16 | -0.09 (-0.31%) | 1,375,694 |
| 25 Jan 2022 | CNY | 29 | 30.28 | 29 | 29.25 | 29.25 | -0.9 (-2.99%) | 2,183,250 |
| 24 Jan 2022 | CNY | 29.55 | 31 | 29.33 | 30.15 | 30.15 | -0.22 (-0.72%) | 2,479,386 |
| 21 Jan 2022 | CNY | 30.28 | 31.33 | 30.05 | 30.37 | 30.37 | +0.32 (+1.06%) | 2,659,724 |
| 20 Jan 2022 | CNY | 31.3 | 32.55 | 29.81 | 30.05 | 30.05 | -1.06 (-3.41%) | 5,096,380 |
| 19 Jan 2022 | CNY | 30.04 | 31.87 | 29.7 | 31.11 | 31.11 | +1.29 (+4.33%) | 5,846,354 |
| 18 Jan 2022 | CNY | 30 | 33.88 | 29.51 | 29.82 | 29.82 | +1.42 (+5%) | 9,414,761 |
| 17 Jan 2022 | CNY | 26.26 | 29.14 | 26.26 | 28.4 | 28.4 | +2.38 (+9.15%) | 4,460,602 |
| 14 Jan 2022 | CNY | 25.7 | 26.39 | 25.5 | 26.02 | 26.02 | +0.16 (+0.62%) | 1,405,756 |
| 13 Jan 2022 | CNY | 25.69 | 26.77 | 25.64 | 25.86 | 25.86 | +0.26 (+1.02%) | 1,468,024 |
| 12 Jan 2022 | CNY | 25.35 | 26.11 | 25.19 | 25.6 | 25.6 | +0.12 (+0.47%) | 1,070,780 |
| 11 Jan 2022 | CNY | 26.5 | 27.45 | 25.32 | 25.48 | 25.48 | -0.58 (-2.23%) | 1,719,030 |
