| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2022 | CNY | 25.08 | 25.08 | 24.41 | 24.6 | 24.6 | -0.48 (-1.91%) | 1,478,870 |
| 21 Feb 2022 | CNY | 25.02 | 25.16 | 24.8 | 25.08 | 25.08 | +0.1 (+0.40%) | 1,157,794 |
| 18 Feb 2022 | CNY | 25 | 25.29 | 24.72 | 24.98 | 24.98 | -0.03 (-0.12%) | 1,072,845 |
| 17 Feb 2022 | CNY | 25.42 | 25.53 | 24.95 | 25.01 | 25.01 | -0.44 (-1.73%) | 1,641,671 |
| 16 Feb 2022 | CNY | 25.09 | 25.73 | 24.89 | 25.45 | 25.45 | +0.41 (+1.64%) | 1,915,879 |
| 15 Feb 2022 | CNY | 24.73 | 25.14 | 24.44 | 25.04 | 25.04 | +0.43 (+1.75%) | 1,656,917 |
| 14 Feb 2022 | CNY | 24.69 | 25.1 | 24.43 | 24.61 | 24.61 | -0.26 (-1.05%) | 1,324,330 |
| 11 Feb 2022 | CNY | 25.39 | 25.39 | 24.74 | 24.87 | 24.87 | -0.57 (-2.24%) | 1,390,762 |
| 10 Feb 2022 | CNY | 26.01 | 26.03 | 25.2 | 25.44 | 25.44 | -0.57 (-2.19%) | 2,018,949 |
| 9 Feb 2022 | CNY | 25.21 | 26.37 | 24.89 | 26.01 | 26.01 | +0.76 (+3.01%) | 2,412,658 |
| 8 Feb 2022 | CNY | 25.4 | 25.4 | 24.7 | 25.25 | 25.25 | 0.0 (0.0%) | 2,199,009 |
| 7 Feb 2022 | CNY | 24.8 | 25.7 | 24.42 | 25.25 | 25.25 | +0.95 (+3.91%) | 3,210,002 |
| 28 Jan 2022 | CNY | 26.01 | 26.47 | 24.05 | 24.3 | 24.3 | -2.62 (-9.73%) | 6,201,981 |
| 27 Jan 2022 | CNY | 26.53 | 27.15 | 26.08 | 26.92 | 26.92 | +0.37 (+1.39%) | 2,100,038 |
| 26 Jan 2022 | CNY | 26.66 | 27.08 | 26.13 | 26.55 | 26.55 | -0.03 (-0.11%) | 1,425,227 |
| 25 Jan 2022 | CNY | 27.8 | 27.8 | 26.58 | 26.58 | 26.58 | -1.13 (-4.08%) | 2,332,085 |
| 24 Jan 2022 | CNY | 27.66 | 28 | 27.11 | 27.71 | 27.71 | -0.11 (-0.40%) | 1,547,942 |
| 21 Jan 2022 | CNY | 28.52 | 28.53 | 27.68 | 27.82 | 27.82 | -0.75 (-2.63%) | 2,419,039 |
| 20 Jan 2022 | CNY | 29.35 | 29.35 | 28.41 | 28.57 | 28.57 | -0.81 (-2.76%) | 2,378,755 |
| 19 Jan 2022 | CNY | 28.85 | 29.5 | 28.6 | 29.38 | 29.38 | +0.53 (+1.84%) | 2,574,052 |
| 18 Jan 2022 | CNY | 29.35 | 29.58 | 28.8 | 28.85 | 28.85 | -0.75 (-2.53%) | 2,918,513 |
| 17 Jan 2022 | CNY | 29.82 | 29.93 | 29.16 | 29.6 | 29.6 | -0.12 (-0.40%) | 2,190,055 |
| 14 Jan 2022 | CNY | 29 | 30.23 | 28.75 | 29.72 | 29.72 | +0.7 (+2.41%) | 4,170,291 |
| 13 Jan 2022 | CNY | 29.73 | 29.8 | 29 | 29.02 | 29.02 | -0.76 (-2.55%) | 2,162,413 |
| 12 Jan 2022 | CNY | 29.4 | 30.05 | 29.4 | 29.78 | 29.78 | +0.26 (+0.88%) | 2,053,556 |
| 11 Jan 2022 | CNY | 29.61 | 30.08 | 29.34 | 29.52 | 29.52 | +0.15 (+0.51%) | 2,493,990 |
| 10 Jan 2022 | CNY | 28.67 | 30.2 | 28.67 | 29.37 | 29.37 | +0.7 (+2.44%) | 3,465,244 |
| 7 Jan 2022 | CNY | 29.4 | 29.62 | 28.5 | 28.67 | 28.67 | -0.79 (-2.68%) | 2,360,959 |
| 6 Jan 2022 | CNY | 29.3 | 29.61 | 28.88 | 29.46 | 29.46 | +0.16 (+0.55%) | 2,046,793 |
| 5 Jan 2022 | CNY | 29.01 | 29.45 | 28.82 | 29.3 | 29.3 | +0.12 (+0.41%) | 2,860,125 |
