| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Mar 2022 | CNY | 28.6 | 28.89 | 28.48 | 28.75 | 28.75 | +0.15 (+0.52%) | 224,689 |
| 28 Feb 2022 | CNY | 28.58 | 28.82 | 28.23 | 28.6 | 28.6 | -0.26 (-0.90%) | 234,622 |
| 25 Feb 2022 | CNY | 28.33 | 29.1 | 28.33 | 28.86 | 28.86 | +0.21 (+0.73%) | 432,020 |
| 24 Feb 2022 | CNY | 29.3 | 29.43 | 28.3 | 28.65 | 28.65 | -0.65 (-2.22%) | 362,726 |
| 23 Feb 2022 | CNY | 28.81 | 29.34 | 28.8 | 29.3 | 29.3 | +0.39 (+1.35%) | 205,626 |
| 22 Feb 2022 | CNY | 29.19 | 29.35 | 28.8 | 28.91 | 28.91 | -0.46 (-1.57%) | 231,034 |
| 21 Feb 2022 | CNY | 29.26 | 29.37 | 29.09 | 29.37 | 29.37 | +0.2 (+0.69%) | 236,452 |
| 18 Feb 2022 | CNY | 28.88 | 29.18 | 28.81 | 29.17 | 29.17 | +0.18 (+0.62%) | 233,915 |
| 17 Feb 2022 | CNY | 28.87 | 29.1 | 28.77 | 28.99 | 28.99 | +0.12 (+0.42%) | 245,335 |
| 16 Feb 2022 | CNY | 28.69 | 29.19 | 28.52 | 28.87 | 28.87 | +0.27 (+0.94%) | 275,539 |
| 15 Feb 2022 | CNY | 28.62 | 28.7 | 28.42 | 28.6 | 28.6 | +0.03 (+0.11%) | 143,364 |
| 14 Feb 2022 | CNY | 28.63 | 28.86 | 28.42 | 28.57 | 28.57 | -0.29 (-1.00%) | 174,616 |
| 11 Feb 2022 | CNY | 29.15 | 29.25 | 28.53 | 28.86 | 28.86 | -0.43 (-1.47%) | 477,798 |
| 10 Feb 2022 | CNY | 29.05 | 29.33 | 28.87 | 29.29 | 29.29 | +0.24 (+0.83%) | 433,731 |
| 9 Feb 2022 | CNY | 28.88 | 29.07 | 28.78 | 29.05 | 29.05 | +0.11 (+0.38%) | 284,274 |
| 8 Feb 2022 | CNY | 28.75 | 29 | 28.46 | 28.94 | 28.94 | +0.34 (+1.19%) | 192,495 |
| 7 Feb 2022 | CNY | 28.13 | 29.2 | 28.13 | 28.6 | 28.6 | +0.48 (+1.71%) | 395,890 |
| 28 Jan 2022 | CNY | 28.28 | 28.48 | 27.87 | 28.12 | 28.12 | +0.09 (+0.32%) | 346,290 |
| 27 Jan 2022 | CNY | 28.7 | 28.85 | 27.95 | 28.03 | 28.03 | -0.79 (-2.74%) | 483,034 |
| 26 Jan 2022 | CNY | 28.61 | 28.94 | 28.5 | 28.82 | 28.82 | +0.22 (+0.77%) | 325,481 |
| 25 Jan 2022 | CNY | 30.05 | 30.29 | 28.55 | 28.6 | 28.6 | -1.58 (-5.24%) | 824,510 |
| 24 Jan 2022 | CNY | 30.53 | 30.53 | 30.06 | 30.18 | 30.18 | -0.02 (-0.07%) | 349,433 |
| 21 Jan 2022 | CNY | 30.79 | 31.05 | 30.12 | 30.2 | 30.2 | -0.59 (-1.92%) | 718,632 |
| 20 Jan 2022 | CNY | 31.6 | 31.71 | 30.56 | 30.79 | 30.79 | -0.79 (-2.50%) | 1,026,195 |
| 19 Jan 2022 | CNY | 31.18 | 31.6 | 31.02 | 31.58 | 31.58 | +0.4 (+1.28%) | 806,815 |
| 18 Jan 2022 | CNY | 32.65 | 32.65 | 31.14 | 31.18 | 31.18 | -1.54 (-4.71%) | 2,109,852 |
| 17 Jan 2022 | CNY | 33.04 | 33.45 | 32.36 | 32.72 | 32.72 | -0.46 (-1.39%) | 2,031,271 |
| 14 Jan 2022 | CNY | 31.78 | 33.6 | 31.7 | 33.18 | 33.18 | +1.37 (+4.31%) | 3,101,524 |
| 13 Jan 2022 | CNY | 32.97 | 33.4 | 31.8 | 31.81 | 31.81 | -1.04 (-3.17%) | 2,132,490 |
| 12 Jan 2022 | CNY | 32.93 | 33.61 | 32.5 | 32.85 | 32.85 | -0.62 (-1.85%) | 3,200,374 |
