| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2022 | CNY | 20.73 | 21.29 | 20.61 | 21 | 21 | +0.03 (+0.14%) | 260,164 |
| 25 Feb 2022 | CNY | 21 | 21.26 | 20.7 | 20.97 | 20.97 | +0.19 (+0.91%) | 158,044 |
| 24 Feb 2022 | CNY | 21.05 | 21.34 | 20.28 | 20.78 | 20.78 | -0.48 (-2.26%) | 310,750 |
| 23 Feb 2022 | CNY | 21.18 | 21.35 | 21.16 | 21.26 | 21.26 | +0.1 (+0.47%) | 242,559 |
| 22 Feb 2022 | CNY | 21.26 | 21.29 | 21 | 21.16 | 21.16 | -0.15 (-0.70%) | 210,300 |
| 21 Feb 2022 | CNY | 21.2 | 21.43 | 20.96 | 21.31 | 21.31 | +0.23 (+1.09%) | 250,480 |
| 18 Feb 2022 | CNY | 21.02 | 21.15 | 20.81 | 21.08 | 21.08 | -0.03 (-0.14%) | 205,178 |
| 17 Feb 2022 | CNY | 21.05 | 21.28 | 21.01 | 21.11 | 21.11 | -0.04 (-0.19%) | 178,955 |
| 16 Feb 2022 | CNY | 21.27 | 21.27 | 21 | 21.15 | 21.15 | -0.05 (-0.24%) | 152,809 |
| 15 Feb 2022 | CNY | 20.83 | 21.29 | 20.83 | 21.2 | 21.2 | +0.24 (+1.15%) | 158,764 |
| 14 Feb 2022 | CNY | 20.79 | 21.29 | 20.61 | 20.96 | 20.96 | +0.07 (+0.34%) | 90,622 |
| 11 Feb 2022 | CNY | 21.28 | 21.28 | 20.6 | 20.89 | 20.89 | -0.34 (-1.60%) | 251,562 |
| 10 Feb 2022 | CNY | 21.15 | 21.34 | 21.06 | 21.23 | 21.23 | -0.07 (-0.33%) | 157,288 |
| 9 Feb 2022 | CNY | 21.2 | 21.36 | 21 | 21.3 | 21.3 | +0.1 (+0.47%) | 148,176 |
| 8 Feb 2022 | CNY | 20.3 | 21.48 | 20.25 | 21.2 | 21.2 | +0.51 (+2.46%) | 288,858 |
| 7 Feb 2022 | CNY | 20.8 | 20.83 | 20.48 | 20.69 | 20.69 | +0.3 (+1.47%) | 173,356 |
| 28 Jan 2022 | CNY | 20.36 | 20.66 | 20.21 | 20.39 | 20.39 | +0.19 (+0.94%) | 192,869 |
| 27 Jan 2022 | CNY | 20.78 | 20.78 | 20.2 | 20.2 | 20.2 | -0.57 (-2.74%) | 372,305 |
| 26 Jan 2022 | CNY | 20.96 | 21.51 | 20.52 | 20.77 | 20.77 | +0.12 (+0.58%) | 344,319 |
| 25 Jan 2022 | CNY | 21.6 | 21.82 | 20.56 | 20.65 | 20.65 | -1.02 (-4.71%) | 563,833 |
| 24 Jan 2022 | CNY | 22.5 | 22.5 | 21.67 | 21.67 | 21.67 | -0.29 (-1.32%) | 345,597 |
| 21 Jan 2022 | CNY | 22.2 | 22.8 | 21.83 | 21.96 | 21.96 | -0.39 (-1.74%) | 554,567 |
| 20 Jan 2022 | CNY | 23.04 | 23.07 | 22.22 | 22.35 | 22.35 | -0.7 (-3.04%) | 550,677 |
| 19 Jan 2022 | CNY | 22.93 | 23.13 | 22.85 | 23.05 | 23.05 | +0.09 (+0.39%) | 438,015 |
| 18 Jan 2022 | CNY | 23.65 | 23.78 | 22.93 | 22.96 | 22.96 | -0.83 (-3.49%) | 920,139 |
| 17 Jan 2022 | CNY | 24.5 | 24.5 | 23.61 | 23.79 | 23.79 | -0.26 (-1.08%) | 844,866 |
| 14 Jan 2022 | CNY | 23.52 | 24.36 | 23.45 | 24.05 | 24.05 | +0.6 (+2.56%) | 1,320,592 |
| 13 Jan 2022 | CNY | 23.52 | 23.9 | 23.3 | 23.45 | 23.45 | -0.24 (-1.01%) | 517,301 |
| 12 Jan 2022 | CNY | 23.5 | 24.03 | 23.25 | 23.69 | 23.69 | +0.29 (+1.24%) | 853,333 |
| 11 Jan 2022 | CNY | 22.83 | 23.5 | 22.68 | 23.4 | 23.4 | +0.54 (+2.36%) | 835,570 |
