| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2022 | CNY | 24.49 | 24.79 | 24 | 24.29 | 24.29 | +0.63 (+2.66%) | 19,738,173 |
| 25 Feb 2022 | CNY | 23.66 | 24.55 | 23.45 | 23.66 | 23.66 | +0.19 (+0.81%) | 9,395,844 |
| 24 Feb 2022 | CNY | 23.5 | 24.01 | 23.03 | 23.47 | 23.47 | -0.36 (-1.51%) | 16,316,676 |
| 23 Feb 2022 | CNY | 22.4 | 24.05 | 22.4 | 23.83 | 23.83 | +1.25 (+5.54%) | 25,702,727 |
| 22 Feb 2022 | CNY | 22.38 | 22.87 | 21.96 | 22.58 | 22.58 | +0.05 (+0.22%) | 8,479,650 |
| 21 Feb 2022 | CNY | 22.86 | 22.91 | 22.45 | 22.53 | 22.53 | -0.34 (-1.49%) | 5,904,116 |
| 18 Feb 2022 | CNY | 22.6 | 22.94 | 22.51 | 22.87 | 22.87 | +0.07 (+0.31%) | 4,162,482 |
| 17 Feb 2022 | CNY | 22.67 | 23.34 | 22.65 | 22.8 | 22.8 | +0.02 (+0.09%) | 9,600,867 |
| 16 Feb 2022 | CNY | 23.05 | 23.05 | 22.46 | 22.78 | 22.78 | -0.15 (-0.65%) | 6,741,901 |
| 15 Feb 2022 | CNY | 22.58 | 22.97 | 22.39 | 22.93 | 22.93 | +0.34 (+1.51%) | 10,670,041 |
| 14 Feb 2022 | CNY | 22.01 | 22.75 | 21.85 | 22.59 | 22.59 | +0.4 (+1.80%) | 7,904,848 |
| 11 Feb 2022 | CNY | 23 | 23.24 | 22.05 | 22.19 | 22.19 | -0.99 (-4.27%) | 14,252,198 |
| 10 Feb 2022 | CNY | 24.25 | 24.31 | 23.03 | 23.18 | 23.18 | -1 (-4.14%) | 16,531,183 |
| 9 Feb 2022 | CNY | 24.01 | 24.35 | 24 | 24.18 | 24.18 | +0.07 (+0.29%) | 7,104,185 |
| 8 Feb 2022 | CNY | 24.12 | 24.27 | 23.65 | 24.11 | 24.11 | 0.0 (0.0%) | 6,065,950 |
| 7 Feb 2022 | CNY | 23.98 | 25.2 | 23.89 | 24.11 | 24.11 | +0.71 (+3.03%) | 7,523,995 |
| 28 Jan 2022 | CNY | 24.2 | 24.43 | 23.4 | 23.4 | 23.4 | -0.63 (-2.62%) | 7,420,639 |
| 27 Jan 2022 | CNY | 25.8 | 26.05 | 23.9 | 24.03 | 24.03 | -1.95 (-7.51%) | 12,408,729 |
| 26 Jan 2022 | CNY | 26.1 | 26.29 | 25.45 | 25.98 | 25.98 | +0.07 (+0.27%) | 6,349,844 |
| 25 Jan 2022 | CNY | 26.42 | 26.55 | 25.73 | 25.91 | 25.91 | -0.54 (-2.04%) | 6,127,353 |
| 24 Jan 2022 | CNY | 25.5 | 26.71 | 25.5 | 26.45 | 26.45 | +0.79 (+3.08%) | 7,211,095 |
| 21 Jan 2022 | CNY | 26.42 | 26.89 | 25.63 | 25.66 | 25.66 | -1.01 (-3.79%) | 8,671,911 |
| 20 Jan 2022 | CNY | 26.94 | 27.37 | 26.61 | 26.67 | 26.67 | -0.5 (-1.84%) | 6,519,694 |
| 19 Jan 2022 | CNY | 27.25 | 27.5 | 26.9 | 27.17 | 27.17 | -0.22 (-0.80%) | 7,144,271 |
| 18 Jan 2022 | CNY | 27.21 | 27.89 | 27.11 | 27.39 | 27.39 | +0.32 (+1.18%) | 11,413,025 |
| 17 Jan 2022 | CNY | 27.07 | 27.48 | 26.9 | 27.07 | 27.07 | +0.01 (+0.04%) | 10,603,838 |
| 14 Jan 2022 | CNY | 26.3 | 27.34 | 26.3 | 27.06 | 27.06 | +0.8 (+3.05%) | 17,048,306 |
| 13 Jan 2022 | CNY | 26.45 | 27.1 | 26.15 | 26.26 | 26.26 | -0.14 (-0.53%) | 10,364,989 |
| 12 Jan 2022 | CNY | 25.39 | 26.5 | 25.39 | 26.4 | 26.4 | +0.89 (+3.49%) | 11,433,589 |
| 11 Jan 2022 | CNY | 25.22 | 25.58 | 25.22 | 25.51 | 25.51 | +0.06 (+0.24%) | 4,487,545 |
