| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2022 | CNY | 24.12 | 25.2 | 24.02 | 25.14 | 25.14 | +1.08 (+4.49%) | 8,571,232 |
| 22 Feb 2022 | CNY | 24.02 | 24.12 | 23.52 | 24.06 | 24.06 | -0.14 (-0.58%) | 4,932,689 |
| 21 Feb 2022 | CNY | 24.21 | 24.35 | 24.01 | 24.2 | 24.2 | +0.04 (+0.17%) | 5,003,370 |
| 18 Feb 2022 | CNY | 25.3 | 25.3 | 23.89 | 24.16 | 24.16 | -1.36 (-5.33%) | 15,071,797 |
| 17 Feb 2022 | CNY | 25.92 | 26.01 | 25.31 | 25.52 | 25.52 | -0.49 (-1.88%) | 4,463,181 |
| 16 Feb 2022 | CNY | 26.51 | 26.67 | 25.91 | 26.01 | 26.01 | -0.4 (-1.51%) | 2,555,926 |
| 15 Feb 2022 | CNY | 26.39 | 26.6 | 26.15 | 26.41 | 26.41 | +0.21 (+0.80%) | 2,136,193 |
| 14 Feb 2022 | CNY | 25.77 | 26.44 | 25.38 | 26.2 | 26.2 | +0.32 (+1.24%) | 2,763,614 |
| 11 Feb 2022 | CNY | 26.29 | 26.35 | 25.77 | 25.88 | 25.88 | -0.46 (-1.75%) | 2,169,816 |
| 10 Feb 2022 | CNY | 26.7 | 26.84 | 26.23 | 26.34 | 26.34 | -0.34 (-1.27%) | 1,896,416 |
| 9 Feb 2022 | CNY | 26.2 | 26.85 | 26.2 | 26.68 | 26.68 | +0.12 (+0.45%) | 2,033,354 |
| 8 Feb 2022 | CNY | 26.26 | 26.65 | 26.08 | 26.56 | 26.56 | +0.35 (+1.34%) | 1,995,236 |
| 7 Feb 2022 | CNY | 26.18 | 26.86 | 26.1 | 26.21 | 26.21 | +0.56 (+2.18%) | 2,753,894 |
| 28 Jan 2022 | CNY | 25.67 | 26.16 | 25.3 | 25.65 | 25.65 | +0.28 (+1.10%) | 2,709,709 |
| 27 Jan 2022 | CNY | 25.6 | 26.29 | 25.31 | 25.37 | 25.37 | +0.21 (+0.83%) | 3,864,586 |
| 26 Jan 2022 | CNY | 25.6 | 25.84 | 24.84 | 25.16 | 25.16 | -0.39 (-1.53%) | 4,080,474 |
| 25 Jan 2022 | CNY | 29.06 | 29.18 | 25.48 | 25.55 | 25.55 | -3.53 (-12.14%) | 10,958,753 |
| 24 Jan 2022 | CNY | 29.2 | 29.46 | 29 | 29.08 | 29.08 | -0.12 (-0.41%) | 1,732,397 |
| 21 Jan 2022 | CNY | 29.25 | 29.35 | 29.08 | 29.2 | 29.2 | -0.13 (-0.44%) | 1,795,294 |
| 20 Jan 2022 | CNY | 29.74 | 29.99 | 29.21 | 29.33 | 29.33 | -0.57 (-1.91%) | 2,841,672 |
| 19 Jan 2022 | CNY | 30.17 | 30.4 | 29.7 | 29.9 | 29.9 | -0.5 (-1.64%) | 2,481,011 |
| 18 Jan 2022 | CNY | 30.27 | 30.73 | 30.05 | 30.4 | 30.4 | +0.21 (+0.70%) | 4,096,227 |
| 17 Jan 2022 | CNY | 29.5 | 30.29 | 29.49 | 30.19 | 30.19 | +0.74 (+2.51%) | 3,777,294 |
| 14 Jan 2022 | CNY | 29.3 | 29.93 | 29.2 | 29.45 | 29.45 | +0.06 (+0.20%) | 3,464,881 |
| 13 Jan 2022 | CNY | 29.59 | 29.66 | 29.35 | 29.39 | 29.39 | -0.25 (-0.84%) | 2,014,868 |
| 12 Jan 2022 | CNY | 29.53 | 29.69 | 29.36 | 29.64 | 29.64 | +0.13 (+0.44%) | 2,498,753 |
| 11 Jan 2022 | CNY | 29.37 | 29.54 | 29.2 | 29.51 | 29.51 | +0.11 (+0.37%) | 2,367,900 |
| 10 Jan 2022 | CNY | 29.65 | 29.69 | 29 | 29.4 | 29.4 | -0.23 (-0.78%) | 3,418,425 |
| 7 Jan 2022 | CNY | 29.75 | 29.89 | 29.47 | 29.63 | 29.63 | -0.09 (-0.30%) | 2,362,417 |
| 6 Jan 2022 | CNY | 29.9 | 29.93 | 29.15 | 29.72 | 29.72 | -0.42 (-1.39%) | 5,439,901 |
