| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Feb 2022 | CNY | 24.48 | 24.87 | 24.06 | 24.69 | 24.69 | +0.2 (+0.82%) | 2,333,384 |
| 16 Feb 2022 | CNY | 24.73 | 24.87 | 24.23 | 24.49 | 24.49 | +0.01 (+0.04%) | 1,982,462 |
| 15 Feb 2022 | CNY | 23.8 | 24.78 | 23.69 | 24.48 | 24.48 | +0.76 (+3.20%) | 2,678,114 |
| 14 Feb 2022 | CNY | 23.99 | 24.35 | 23.45 | 23.72 | 23.72 | -0.47 (-1.94%) | 4,517,213 |
| 11 Feb 2022 | CNY | 25.55 | 25.63 | 23.95 | 24.19 | 24.19 | -1.58 (-6.13%) | 7,139,119 |
| 10 Feb 2022 | CNY | 27.01 | 27.13 | 25.1 | 25.77 | 25.77 | -1.23 (-4.56%) | 5,598,719 |
| 9 Feb 2022 | CNY | 27.14 | 28.02 | 26.9 | 27 | 27 | -0.24 (-0.88%) | 4,147,282 |
| 8 Feb 2022 | CNY | 27.78 | 27.78 | 26.9 | 27.24 | 27.24 | -0.47 (-1.70%) | 2,100,431 |
| 7 Feb 2022 | CNY | 26.42 | 27.78 | 26.42 | 27.71 | 27.71 | +1.33 (+5.04%) | 2,409,204 |
| 28 Jan 2022 | CNY | 26.51 | 27.11 | 26.25 | 26.38 | 26.38 | -0.24 (-0.90%) | 1,722,058 |
| 27 Jan 2022 | CNY | 27 | 27.77 | 26.37 | 26.62 | 26.62 | -0.46 (-1.70%) | 1,658,938 |
| 26 Jan 2022 | CNY | 27.1 | 27.65 | 26.55 | 27.08 | 27.08 | +0.01 (+0.04%) | 1,362,702 |
| 25 Jan 2022 | CNY | 27.9 | 27.94 | 27.05 | 27.07 | 27.07 | -0.93 (-3.32%) | 1,709,385 |
| 24 Jan 2022 | CNY | 27.01 | 28.21 | 27 | 28 | 28 | +0.7 (+2.56%) | 2,540,363 |
| 21 Jan 2022 | CNY | 28.08 | 28.25 | 27.19 | 27.3 | 27.3 | -0.78 (-2.78%) | 2,219,071 |
| 20 Jan 2022 | CNY | 28.9 | 29.1 | 27.97 | 28.08 | 28.08 | -0.7 (-2.43%) | 2,472,820 |
| 19 Jan 2022 | CNY | 29.38 | 29.38 | 28.58 | 28.78 | 28.78 | -0.28 (-0.96%) | 2,457,827 |
| 18 Jan 2022 | CNY | 29.61 | 29.78 | 28.91 | 29.06 | 29.06 | -0.54 (-1.82%) | 2,345,544 |
| 17 Jan 2022 | CNY | 28.12 | 29.75 | 28 | 29.6 | 29.6 | +1.4 (+4.96%) | 2,837,229 |
| 14 Jan 2022 | CNY | 27.86 | 28.65 | 27.86 | 28.2 | 28.2 | +0.09 (+0.32%) | 3,343,438 |
| 13 Jan 2022 | CNY | 29.4 | 29.51 | 28.08 | 28.11 | 28.11 | -1.4 (-4.74%) | 3,054,739 |
| 12 Jan 2022 | CNY | 29.44 | 29.94 | 28.78 | 29.51 | 29.51 | +0.07 (+0.24%) | 3,419,519 |
| 11 Jan 2022 | CNY | 30.75 | 31.24 | 29.25 | 29.44 | 29.44 | -1.15 (-3.76%) | 5,265,423 |
| 10 Jan 2022 | CNY | 31.04 | 31.54 | 30.36 | 30.59 | 30.59 | -0.45 (-1.45%) | 3,448,305 |
| 7 Jan 2022 | CNY | 31.3 | 32.32 | 30.7 | 31.04 | 31.04 | -0.4 (-1.27%) | 3,092,441 |
| 6 Jan 2022 | CNY | 31.6 | 31.92 | 30.15 | 31.44 | 31.44 | -0.06 (-0.19%) | 3,346,105 |
| 5 Jan 2022 | CNY | 32.6 | 32.89 | 31.28 | 31.5 | 31.5 | -1.31 (-3.99%) | 3,747,079 |
| 4 Jan 2022 | CNY | 32.8 | 33.24 | 31.95 | 32.81 | 32.81 | +0.11 (+0.34%) | 3,218,190 |
| 31 Dec 2021 | CNY | 32.35 | 33.13 | 32.08 | 32.7 | 32.7 | +0.22 (+0.68%) | 3,669,969 |
| 30 Dec 2021 | CNY | 31.6 | 32.98 | 31.35 | 32.48 | 32.48 | +0.97 (+3.08%) | 3,940,530 |
