| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2022 | CNY | 28.15 | 28.36 | 27 | 27.4 | 27.4 | -0.77 (-2.73%) | 538,416 |
| 21 Feb 2022 | CNY | 28.35 | 28.37 | 28.01 | 28.17 | 28.17 | -0.01 (-0.04%) | 270,166 |
| 18 Feb 2022 | CNY | 28 | 28.18 | 27.55 | 28.18 | 28.18 | +0.48 (+1.73%) | 297,607 |
| 17 Feb 2022 | CNY | 28 | 28 | 27.47 | 27.7 | 27.7 | -0.09 (-0.32%) | 228,336 |
| 16 Feb 2022 | CNY | 27.88 | 28 | 27.54 | 27.79 | 27.79 | +0.13 (+0.47%) | 278,709 |
| 15 Feb 2022 | CNY | 27.3 | 28.14 | 27.3 | 27.66 | 27.66 | +0.2 (+0.73%) | 493,317 |
| 14 Feb 2022 | CNY | 27.24 | 28.08 | 27.24 | 27.46 | 27.46 | +0.1 (+0.37%) | 317,722 |
| 11 Feb 2022 | CNY | 28.34 | 28.5 | 27.25 | 27.36 | 27.36 | -1.05 (-3.70%) | 690,376 |
| 10 Feb 2022 | CNY | 28.95 | 29.26 | 28.2 | 28.41 | 28.41 | -0.48 (-1.66%) | 671,317 |
| 9 Feb 2022 | CNY | 28.9 | 29.1 | 28.32 | 28.89 | 28.89 | +0.35 (+1.23%) | 365,465 |
| 8 Feb 2022 | CNY | 29.08 | 29.33 | 28.19 | 28.54 | 28.54 | -0.93 (-3.16%) | 849,668 |
| 7 Feb 2022 | CNY | 30.3 | 30.34 | 28.92 | 29.47 | 29.47 | -0.53 (-1.77%) | 924,220 |
| 28 Jan 2022 | CNY | 30 | 30.48 | 28.87 | 30 | 30 | +0.31 (+1.04%) | 778,205 |
| 27 Jan 2022 | CNY | 30.76 | 30.99 | 29.01 | 29.69 | 29.69 | -1.03 (-3.35%) | 910,968 |
| 26 Jan 2022 | CNY | 31.9 | 31.9 | 29.8 | 30.72 | 30.72 | -0.31 (-1.00%) | 735,255 |
| 25 Jan 2022 | CNY | 30.66 | 31.9 | 30.66 | 31.03 | 31.03 | +0.02 (+0.06%) | 824,921 |
| 24 Jan 2022 | CNY | 31.4 | 31.51 | 30.58 | 31.01 | 31.01 | -0.39 (-1.24%) | 382,016 |
| 21 Jan 2022 | CNY | 31.66 | 32.22 | 30.64 | 31.4 | 31.4 | -0.24 (-0.76%) | 975,564 |
| 20 Jan 2022 | CNY | 32.6 | 33.5 | 31.56 | 31.64 | 31.64 | -1.14 (-3.48%) | 1,216,468 |
| 19 Jan 2022 | CNY | 32.78 | 33.28 | 32.55 | 32.78 | 32.78 | -0.03 (-0.09%) | 693,691 |
| 18 Jan 2022 | CNY | 34.4 | 34.84 | 32.46 | 32.81 | 32.81 | -1.59 (-4.62%) | 1,466,551 |
| 17 Jan 2022 | CNY | 34.09 | 34.51 | 33.05 | 34.4 | 34.4 | -0.24 (-0.69%) | 1,854,369 |
| 14 Jan 2022 | CNY | 33.6 | 34.99 | 33.45 | 34.64 | 34.64 | +0.64 (+1.88%) | 1,102,524 |
| 13 Jan 2022 | CNY | 35.29 | 35.3 | 33.61 | 34 | 34 | -1.21 (-3.44%) | 1,326,499 |
| 12 Jan 2022 | CNY | 34.5 | 35.49 | 33.9 | 35.21 | 35.21 | +0.65 (+1.88%) | 1,236,921 |
| 11 Jan 2022 | CNY | 35.98 | 36.28 | 34.5 | 34.56 | 34.56 | -1.28 (-3.57%) | 1,084,244 |
| 10 Jan 2022 | CNY | 35.98 | 36.47 | 35.03 | 35.84 | 35.84 | -0.66 (-1.81%) | 2,131,030 |
| 7 Jan 2022 | CNY | 37.71 | 38.16 | 35.21 | 36.5 | 36.5 | -1.38 (-3.64%) | 3,262,911 |
| 6 Jan 2022 | CNY | 34.4 | 38.77 | 34 | 37.88 | 37.88 | +3.32 (+9.61%) | 5,468,924 |
| 5 Jan 2022 | CNY | 35.94 | 36.02 | 32.25 | 34.56 | 34.56 | -1.11 (-3.11%) | 4,412,921 |
