| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2022 | CNY | 23.2 | 23.64 | 22.82 | 23.34 | 23.34 | -0.13 (-0.55%) | 5,009,672 |
| 25 Feb 2022 | CNY | 24.02 | 24.27 | 23.39 | 23.47 | 23.47 | -1.17 (-4.75%) | 9,252,239 |
| 24 Feb 2022 | CNY | 26.08 | 26.2 | 24.25 | 24.64 | 24.64 | -1.68 (-6.38%) | 9,293,986 |
| 23 Feb 2022 | CNY | 26.83 | 27.1 | 25.86 | 26.32 | 26.32 | -0.3 (-1.13%) | 7,959,076 |
| 22 Feb 2022 | CNY | 27.02 | 27.46 | 26.51 | 26.62 | 26.62 | -1.36 (-4.86%) | 11,836,794 |
| 21 Feb 2022 | CNY | 26.6 | 28.2 | 26.02 | 27.98 | 27.98 | +2.98 (+11.92%) | 17,244,154 |
| 18 Feb 2022 | CNY | 22.72 | 25.4 | 22.72 | 25 | 25 | +2.72 (+12.21%) | 10,955,548 |
| 17 Feb 2022 | CNY | 22.78 | 22.88 | 22.2 | 22.28 | 22.28 | +0.1 (+0.45%) | 2,757,578 |
| 16 Feb 2022 | CNY | 22.23 | 22.65 | 22.04 | 22.18 | 22.18 | +0.22 (+1.00%) | 2,120,845 |
| 15 Feb 2022 | CNY | 22.15 | 22.54 | 21.83 | 21.96 | 21.96 | -0.19 (-0.86%) | 1,813,325 |
| 14 Feb 2022 | CNY | 21.95 | 22.41 | 21.61 | 22.15 | 22.15 | 0.0 (0.0%) | 2,004,729 |
| 11 Feb 2022 | CNY | 22.6 | 23.02 | 22.07 | 22.15 | 22.15 | -0.66 (-2.89%) | 2,713,772 |
| 10 Feb 2022 | CNY | 22.87 | 23.08 | 22.47 | 22.81 | 22.81 | -0.07 (-0.31%) | 2,791,564 |
| 9 Feb 2022 | CNY | 22.18 | 23.13 | 22.06 | 22.88 | 22.88 | +0.7 (+3.16%) | 3,549,166 |
| 8 Feb 2022 | CNY | 21.75 | 22.24 | 21.42 | 22.18 | 22.18 | +0.46 (+2.12%) | 3,173,253 |
| 7 Feb 2022 | CNY | 22.3 | 22.71 | 21.62 | 21.72 | 21.72 | -0.25 (-1.14%) | 3,136,976 |
| 28 Jan 2022 | CNY | 22.05 | 22.4 | 21.82 | 21.97 | 21.97 | +0.34 (+1.57%) | 3,214,114 |
| 27 Jan 2022 | CNY | 23.15 | 23.44 | 21.62 | 21.63 | 21.63 | -1.69 (-7.25%) | 5,236,281 |
| 26 Jan 2022 | CNY | 23.8 | 24 | 22.9 | 23.32 | 23.32 | -0.54 (-2.26%) | 5,385,205 |
| 25 Jan 2022 | CNY | 27 | 27.4 | 23.86 | 23.86 | 23.86 | -3.28 (-12.09%) | 11,298,107 |
| 24 Jan 2022 | CNY | 27.22 | 28.36 | 26.93 | 27.14 | 27.14 | -0.2 (-0.73%) | 8,150,785 |
| 21 Jan 2022 | CNY | 26.59 | 28.44 | 26.57 | 27.34 | 27.34 | +0.63 (+2.36%) | 8,056,897 |
| 20 Jan 2022 | CNY | 27.29 | 27.67 | 26.58 | 26.71 | 26.71 | -0.64 (-2.34%) | 6,780,415 |
| 19 Jan 2022 | CNY | 26.5 | 27.57 | 26.4 | 27.35 | 27.35 | +0.48 (+1.79%) | 7,266,477 |
| 18 Jan 2022 | CNY | 27.45 | 28.06 | 26.82 | 26.87 | 26.87 | -0.33 (-1.21%) | 8,344,466 |
| 17 Jan 2022 | CNY | 25.8 | 27.43 | 25.78 | 27.2 | 27.2 | +1.44 (+5.59%) | 11,173,342 |
| 14 Jan 2022 | CNY | 26.31 | 26.35 | 25.7 | 25.76 | 25.76 | -0.4 (-1.53%) | 2,574,016 |
| 13 Jan 2022 | CNY | 27.08 | 27.37 | 25.86 | 26.16 | 26.16 | -0.67 (-2.50%) | 2,908,966 |
| 12 Jan 2022 | CNY | 26.54 | 27.08 | 26.54 | 26.83 | 26.83 | +0.13 (+0.49%) | 2,067,181 |
| 11 Jan 2022 | CNY | 27 | 27.06 | 26.58 | 26.7 | 26.7 | -0.2 (-0.74%) | 2,117,887 |
