| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Feb 2022 | CNY | 37 | 37.57 | 36.65 | 37.23 | 37.23 | -0.52 (-1.38%) | 16,775,991 |
| 17 Feb 2022 | CNY | 35.59 | 38.3 | 35.5 | 37.75 | 37.75 | +1.61 (+4.45%) | 28,664,011 |
| 16 Feb 2022 | CNY | 36.23 | 36.95 | 35.7 | 36.14 | 36.14 | +0.69 (+1.95%) | 22,404,145 |
| 15 Feb 2022 | CNY | 35.5 | 35.87 | 34.36 | 35.45 | 35.45 | +0.21 (+0.60%) | 12,136,018 |
| 14 Feb 2022 | CNY | 34.3 | 36.49 | 34.21 | 35.24 | 35.24 | +0.24 (+0.69%) | 16,882,492 |
| 11 Feb 2022 | CNY | 33.67 | 36.9 | 33.6 | 35 | 35 | +0.59 (+1.71%) | 26,792,963 |
| 10 Feb 2022 | CNY | 34.7 | 35.13 | 33.63 | 34.41 | 34.41 | +0.94 (+2.81%) | 22,442,492 |
| 9 Feb 2022 | CNY | 32 | 34.25 | 31.77 | 33.47 | 33.47 | +1.22 (+3.78%) | 18,139,598 |
| 8 Feb 2022 | CNY | 32.79 | 32.8 | 31.32 | 32.25 | 32.25 | -0.8 (-2.42%) | 13,655,808 |
| 7 Feb 2022 | CNY | 33.37 | 33.56 | 31.99 | 33.05 | 33.05 | +0.6 (+1.85%) | 19,108,281 |
| 28 Jan 2022 | CNY | 31.77 | 32.56 | 30.12 | 32.45 | 32.45 | +0.95 (+3.02%) | 21,717,279 |
| 27 Jan 2022 | CNY | 32.35 | 32.87 | 31.4 | 31.5 | 31.5 | -0.95 (-2.93%) | 19,675,051 |
| 26 Jan 2022 | CNY | 32.27 | 32.87 | 31.28 | 32.45 | 32.45 | +0.72 (+2.27%) | 20,199,921 |
| 25 Jan 2022 | CNY | 31.25 | 32.82 | 30.92 | 31.73 | 31.73 | -0.01 (-0.03%) | 29,507,221 |
| 24 Jan 2022 | CNY | 29 | 31.74 | 28.54 | 31.74 | 31.74 | +2.89 (+10.02%) | 34,568,327 |
| 21 Jan 2022 | CNY | 28.89 | 30.29 | 28.52 | 28.85 | 28.85 | -0.03 (-0.10%) | 16,341,407 |
| 20 Jan 2022 | CNY | 29.04 | 29.66 | 28.75 | 28.88 | 28.88 | -0.15 (-0.52%) | 14,210,109 |
| 19 Jan 2022 | CNY | 30.48 | 30.5 | 28.83 | 29.03 | 29.03 | -1.47 (-4.82%) | 18,412,847 |
| 18 Jan 2022 | CNY | 31.39 | 31.39 | 29.86 | 30.5 | 30.5 | -0.91 (-2.90%) | 20,716,607 |
| 17 Jan 2022 | CNY | 31.96 | 32.23 | 30.88 | 31.41 | 31.41 | -0.54 (-1.69%) | 13,956,588 |
| 14 Jan 2022 | CNY | 31.58 | 32.62 | 31.5 | 31.95 | 31.95 | +0.3 (+0.95%) | 14,144,600 |
| 13 Jan 2022 | CNY | 33.5 | 33.72 | 31.6 | 31.65 | 31.65 | -1.88 (-5.61%) | 23,371,915 |
| 12 Jan 2022 | CNY | 35.6 | 35.98 | 32.62 | 33.53 | 33.53 | -0.72 (-2.10%) | 22,669,384 |
| 11 Jan 2022 | CNY | 34 | 34.84 | 32 | 34.25 | 34.25 | -0.61 (-1.75%) | 24,507,001 |
| 10 Jan 2022 | CNY | 35.65 | 36.47 | 34.6 | 34.86 | 34.86 | -0.79 (-2.22%) | 21,912,715 |
| 7 Jan 2022 | CNY | 38.8 | 38.84 | 35.55 | 35.65 | 35.65 | -3.14 (-8.09%) | 27,453,002 |
| 6 Jan 2022 | CNY | 36.35 | 39.7 | 36.35 | 38.79 | 38.79 | +2.44 (+6.71%) | 24,447,930 |
| 5 Jan 2022 | CNY | 37.28 | 38.15 | 35.42 | 36.35 | 36.35 | -1.93 (-5.04%) | 23,349,125 |
| 4 Jan 2022 | CNY | 41.6 | 41.77 | 36.99 | 38.28 | 38.28 | -2.72 (-6.63%) | 40,155,296 |
| 31 Dec 2021 | CNY | 37.77 | 41.51 | 37.45 | 41 | 41 | +3.16 (+8.35%) | 43,892,324 |
