| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Feb 2022 | CNY | 25.58 | 25.58 | 25.08 | 25.46 | 25.46 | -0.12 (-0.47%) | 230,382 |
| 17 Feb 2022 | CNY | 25.5 | 25.93 | 25.29 | 25.58 | 25.58 | +0.08 (+0.31%) | 507,290 |
| 16 Feb 2022 | CNY | 25.01 | 25.6 | 24.98 | 25.5 | 25.5 | +0.52 (+2.08%) | 333,803 |
| 15 Feb 2022 | CNY | 24.94 | 25 | 24.51 | 24.98 | 24.98 | +0.04 (+0.16%) | 304,954 |
| 14 Feb 2022 | CNY | 24.61 | 25.14 | 24.6 | 24.94 | 24.94 | +0.04 (+0.16%) | 240,144 |
| 11 Feb 2022 | CNY | 25.65 | 25.65 | 24.8 | 24.9 | 24.9 | -0.75 (-2.92%) | 500,714 |
| 10 Feb 2022 | CNY | 26.19 | 26.19 | 25.58 | 25.65 | 25.65 | -0.41 (-1.57%) | 441,589 |
| 9 Feb 2022 | CNY | 25.85 | 26.08 | 25.6 | 26.06 | 26.06 | +0.27 (+1.05%) | 360,217 |
| 8 Feb 2022 | CNY | 25.5 | 25.91 | 25.5 | 25.79 | 25.79 | +0.09 (+0.35%) | 326,513 |
| 7 Feb 2022 | CNY | 25.59 | 26 | 25.31 | 25.7 | 25.7 | +0.4 (+1.58%) | 398,994 |
| 28 Jan 2022 | CNY | 24.98 | 25.58 | 24.79 | 25.3 | 25.3 | +0.31 (+1.24%) | 304,025 |
| 27 Jan 2022 | CNY | 25.72 | 25.87 | 24.9 | 24.99 | 24.99 | -0.8 (-3.10%) | 612,493 |
| 26 Jan 2022 | CNY | 25.78 | 26.26 | 25.21 | 25.79 | 25.79 | +0.02 (+0.08%) | 550,437 |
| 25 Jan 2022 | CNY | 26.98 | 26.98 | 25.73 | 25.77 | 25.77 | -0.86 (-3.23%) | 505,675 |
| 24 Jan 2022 | CNY | 26.83 | 27.31 | 26.48 | 26.63 | 26.63 | -0.2 (-0.75%) | 447,906 |
| 21 Jan 2022 | CNY | 26.96 | 27.14 | 26.57 | 26.83 | 26.83 | -0.13 (-0.48%) | 322,141 |
| 20 Jan 2022 | CNY | 28.83 | 28.99 | 26.91 | 26.96 | 26.96 | -1.46 (-5.14%) | 906,966 |
| 19 Jan 2022 | CNY | 28.46 | 28.67 | 28.1 | 28.42 | 28.42 | +0.02 (+0.07%) | 503,199 |
| 18 Jan 2022 | CNY | 29.51 | 29.78 | 28.36 | 28.4 | 28.4 | -1.24 (-4.18%) | 797,963 |
| 17 Jan 2022 | CNY | 28.97 | 29.91 | 28.85 | 29.64 | 29.64 | +0.67 (+2.31%) | 646,715 |
| 14 Jan 2022 | CNY | 30 | 30 | 28.8 | 28.97 | 28.97 | -0.66 (-2.23%) | 1,009,639 |
| 13 Jan 2022 | CNY | 30.3 | 30.34 | 29.37 | 29.63 | 29.63 | -0.63 (-2.08%) | 1,015,260 |
| 12 Jan 2022 | CNY | 29.75 | 30.75 | 29.7 | 30.26 | 30.26 | +0.5 (+1.68%) | 1,394,171 |
| 11 Jan 2022 | CNY | 29.65 | 30.09 | 29.02 | 29.76 | 29.76 | +0.27 (+0.92%) | 1,575,142 |
| 10 Jan 2022 | CNY | 27.4 | 29.64 | 27.18 | 29.49 | 29.49 | +2.09 (+7.63%) | 2,128,749 |
| 7 Jan 2022 | CNY | 28.45 | 28.45 | 27.4 | 27.4 | 27.4 | -0.88 (-3.11%) | 693,163 |
| 6 Jan 2022 | CNY | 28.09 | 28.54 | 27.95 | 28.28 | 28.28 | +0.1 (+0.35%) | 541,582 |
| 5 Jan 2022 | CNY | 28.8 | 28.81 | 27.91 | 28.18 | 28.18 | -0.45 (-1.57%) | 615,354 |
| 4 Jan 2022 | CNY | 28.52 | 28.89 | 28.07 | 28.63 | 28.63 | +0.17 (+0.60%) | 680,146 |
| 31 Dec 2021 | CNY | 27.85 | 28.62 | 27.84 | 28.46 | 28.46 | +0.43 (+1.53%) | 744,587 |
