| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Feb 2022 | CNY | 25.35 | 25.38 | 24.57 | 24.57 | 24.57 | -0.43 (-1.72%) | 784,911 |
| 24 Feb 2022 | CNY | 25.26 | 26.12 | 24.72 | 25 | 25 | -0.52 (-2.04%) | 1,173,024 |
| 23 Feb 2022 | CNY | 24.3 | 25.55 | 24.3 | 25.52 | 25.52 | +1.06 (+4.33%) | 697,856 |
| 22 Feb 2022 | CNY | 24.95 | 25.19 | 24.3 | 24.46 | 24.46 | -0.44 (-1.77%) | 267,681 |
| 21 Feb 2022 | CNY | 25.38 | 25.38 | 24.6 | 24.9 | 24.9 | +0.01 (+0.04%) | 304,103 |
| 18 Feb 2022 | CNY | 24.58 | 25.03 | 24.58 | 24.89 | 24.89 | +0.01 (+0.04%) | 215,609 |
| 17 Feb 2022 | CNY | 24.96 | 25.35 | 24.6 | 24.88 | 24.88 | -0.29 (-1.15%) | 252,967 |
| 16 Feb 2022 | CNY | 25.22 | 25.37 | 24.88 | 25.17 | 25.17 | -0.18 (-0.71%) | 299,508 |
| 15 Feb 2022 | CNY | 24.88 | 25.39 | 24.5 | 25.35 | 25.35 | +0.91 (+3.72%) | 397,074 |
| 14 Feb 2022 | CNY | 25.07 | 25.08 | 24.23 | 24.44 | 24.44 | -0.12 (-0.49%) | 242,204 |
| 11 Feb 2022 | CNY | 25.29 | 25.32 | 24.51 | 24.56 | 24.56 | -0.65 (-2.58%) | 267,106 |
| 10 Feb 2022 | CNY | 25.2 | 25.48 | 24.9 | 25.21 | 25.21 | +0.19 (+0.76%) | 319,718 |
| 9 Feb 2022 | CNY | 24.6 | 25.39 | 24.09 | 25.02 | 25.02 | +0.73 (+3.01%) | 723,626 |
| 8 Feb 2022 | CNY | 23.55 | 24.66 | 23.5 | 24.29 | 24.29 | +0.17 (+0.70%) | 549,842 |
| 7 Feb 2022 | CNY | 23.5 | 24.9 | 23.5 | 24.12 | 24.12 | +0.39 (+1.64%) | 338,912 |
| 28 Jan 2022 | CNY | 24.58 | 24.6 | 23.53 | 23.73 | 23.73 | -0.28 (-1.17%) | 451,209 |
| 27 Jan 2022 | CNY | 25.44 | 25.55 | 23.88 | 24.01 | 24.01 | -1.13 (-4.49%) | 454,019 |
| 26 Jan 2022 | CNY | 24.98 | 25.83 | 24.65 | 25.14 | 25.14 | -0.16 (-0.63%) | 650,909 |
| 25 Jan 2022 | CNY | 24.49 | 25.5 | 24.49 | 25.3 | 25.3 | +0.63 (+2.55%) | 1,469,750 |
| 24 Jan 2022 | CNY | 24.27 | 24.82 | 23.58 | 24.67 | 24.67 | +0.48 (+1.98%) | 923,856 |
| 21 Jan 2022 | CNY | 24.5 | 24.59 | 24.12 | 24.19 | 24.19 | -0.31 (-1.27%) | 350,710 |
| 20 Jan 2022 | CNY | 25.47 | 25.5 | 24.45 | 24.5 | 24.5 | -0.89 (-3.51%) | 798,013 |
| 19 Jan 2022 | CNY | 25.74 | 26.01 | 25.2 | 25.39 | 25.39 | -0.44 (-1.70%) | 530,520 |
| 18 Jan 2022 | CNY | 26.35 | 26.7 | 25.72 | 25.83 | 25.83 | -0.72 (-2.71%) | 543,440 |
| 17 Jan 2022 | CNY | 25.41 | 26.76 | 25.11 | 26.55 | 26.55 | +0.85 (+3.31%) | 1,148,255 |
| 14 Jan 2022 | CNY | 25.93 | 26.19 | 25.5 | 25.7 | 25.7 | -0.41 (-1.57%) | 584,341 |
| 13 Jan 2022 | CNY | 26.56 | 26.7 | 26 | 26.11 | 26.11 | -0.45 (-1.69%) | 611,143 |
| 12 Jan 2022 | CNY | 26 | 26.71 | 26 | 26.56 | 26.56 | +0.36 (+1.37%) | 403,354 |
| 11 Jan 2022 | CNY | 26.54 | 27.15 | 25.93 | 26.2 | 26.2 | -0.34 (-1.28%) | 623,246 |
| 10 Jan 2022 | CNY | 27.25 | 27.27 | 26.26 | 26.54 | 26.54 | -0.36 (-1.34%) | 850,355 |
