| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2022 | CNY | 26.42 | 26.66 | 25.6 | 26.17 | 26.17 | -0.18 (-0.68%) | 890,688 |
| 25 Feb 2022 | CNY | 25.58 | 27.15 | 25.51 | 26.35 | 26.35 | +0.87 (+3.41%) | 1,198,382 |
| 24 Feb 2022 | CNY | 26.52 | 26.9 | 24.91 | 25.48 | 25.48 | -0.93 (-3.52%) | 1,167,199 |
| 23 Feb 2022 | CNY | 25.6 | 26.55 | 25.6 | 26.41 | 26.41 | +0.89 (+3.49%) | 888,683 |
| 22 Feb 2022 | CNY | 26.2 | 26.5 | 25.47 | 25.52 | 25.52 | -1.02 (-3.84%) | 923,493 |
| 21 Feb 2022 | CNY | 25.8 | 26.7 | 25.8 | 26.54 | 26.54 | +1 (+3.92%) | 1,136,465 |
| 18 Feb 2022 | CNY | 25.22 | 25.67 | 24.85 | 25.54 | 25.54 | +0.14 (+0.55%) | 930,638 |
| 17 Feb 2022 | CNY | 25.78 | 26.06 | 25.3 | 25.4 | 25.4 | -0.25 (-0.97%) | 977,681 |
| 16 Feb 2022 | CNY | 26.2 | 26.55 | 25.26 | 25.65 | 25.65 | -0.21 (-0.81%) | 959,582 |
| 15 Feb 2022 | CNY | 26 | 26.37 | 25.5 | 25.86 | 25.86 | -0.23 (-0.88%) | 778,864 |
| 14 Feb 2022 | CNY | 26.59 | 26.59 | 25.5 | 26.09 | 26.09 | -0.54 (-2.03%) | 1,264,707 |
| 11 Feb 2022 | CNY | 28.4 | 28.5 | 26.2 | 26.63 | 26.63 | -1.48 (-5.27%) | 1,473,664 |
| 10 Feb 2022 | CNY | 28.59 | 29.29 | 28.01 | 28.11 | 28.11 | -0.82 (-2.83%) | 1,008,307 |
| 9 Feb 2022 | CNY | 27.06 | 29.48 | 26.9 | 28.93 | 28.93 | +1.91 (+7.07%) | 2,221,374 |
| 8 Feb 2022 | CNY | 26.81 | 27.34 | 26.66 | 27.02 | 27.02 | +0.13 (+0.48%) | 706,126 |
| 7 Feb 2022 | CNY | 27.95 | 27.95 | 26.75 | 26.89 | 26.89 | -0.11 (-0.41%) | 818,914 |
| 28 Jan 2022 | CNY | 27.39 | 28.08 | 27 | 27 | 27 | -0.39 (-1.42%) | 761,835 |
| 27 Jan 2022 | CNY | 29.2 | 29.2 | 27.21 | 27.39 | 27.39 | -1.48 (-5.13%) | 1,803,145 |
| 26 Jan 2022 | CNY | 29.06 | 29.89 | 28.5 | 28.87 | 28.87 | -0.44 (-1.50%) | 1,137,533 |
| 25 Jan 2022 | CNY | 30.9 | 31.4 | 29.16 | 29.31 | 29.31 | -1.62 (-5.24%) | 1,207,682 |
| 24 Jan 2022 | CNY | 30.01 | 32.14 | 30.01 | 30.93 | 30.93 | +0.41 (+1.34%) | 1,161,616 |
| 21 Jan 2022 | CNY | 32 | 32 | 30.38 | 30.52 | 30.52 | -0.95 (-3.02%) | 1,001,594 |
| 20 Jan 2022 | CNY | 33.5 | 33.64 | 31.31 | 31.47 | 31.47 | -2.09 (-6.23%) | 1,686,411 |
| 19 Jan 2022 | CNY | 34.34 | 35.07 | 33.15 | 33.56 | 33.56 | -0.78 (-2.27%) | 1,945,780 |
| 18 Jan 2022 | CNY | 35.29 | 35.29 | 33.8 | 34.34 | 34.34 | -0.26 (-0.75%) | 2,038,770 |
| 17 Jan 2022 | CNY | 31.44 | 34.98 | 31.28 | 34.6 | 34.6 | +3.54 (+11.40%) | 3,735,185 |
| 14 Jan 2022 | CNY | 29.96 | 31.69 | 29.47 | 31.06 | 31.06 | +1.31 (+4.40%) | 2,843,299 |
| 13 Jan 2022 | CNY | 30.62 | 31.1 | 29.56 | 29.75 | 29.75 | -0.91 (-2.97%) | 1,487,244 |
| 12 Jan 2022 | CNY | 30.32 | 31.15 | 30.32 | 30.66 | 30.66 | +0.17 (+0.56%) | 2,021,738 |
| 11 Jan 2022 | CNY | 32.96 | 33.75 | 30.16 | 30.49 | 30.49 | -2.9 (-8.69%) | 3,597,024 |
