| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2022 | CNY | 37.18 | 37.2 | 36.19 | 36.77 | 36.77 | -0.4 (-1.08%) | 62,730,581 |
| 25 Feb 2022 | CNY | 37.24 | 37.49 | 36.91 | 37.17 | 37.17 | -0.03 (-0.08%) | 42,712,684 |
| 24 Feb 2022 | CNY | 38.15 | 38.15 | 36.91 | 37.2 | 37.2 | -1.04 (-2.72%) | 60,824,088 |
| 23 Feb 2022 | CNY | 38.02 | 38.29 | 37.97 | 38.24 | 38.24 | +0.33 (+0.87%) | 29,246,588 |
| 22 Feb 2022 | CNY | 38.5 | 38.64 | 37.83 | 37.91 | 37.91 | -0.92 (-2.37%) | 53,047,875 |
| 21 Feb 2022 | CNY | 38.8 | 38.98 | 38.43 | 38.83 | 38.83 | -0.21 (-0.54%) | 33,968,072 |
| 18 Feb 2022 | CNY | 38.4 | 39.05 | 38.3 | 39.04 | 39.04 | +0.4 (+1.04%) | 26,360,482 |
| 17 Feb 2022 | CNY | 39.3 | 39.3 | 38.52 | 38.64 | 38.64 | -0.58 (-1.48%) | 42,714,367 |
| 16 Feb 2022 | CNY | 39.02 | 39.44 | 38.95 | 39.22 | 39.22 | +0.08 (+0.20%) | 30,780,887 |
| 15 Feb 2022 | CNY | 39.43 | 39.66 | 38.92 | 39.14 | 39.14 | -0.62 (-1.56%) | 45,654,967 |
| 14 Feb 2022 | CNY | 40.28 | 40.38 | 39.04 | 39.76 | 39.76 | -0.14 (-0.35%) | 62,338,748 |
| 11 Feb 2022 | CNY | 38.74 | 40.15 | 38.59 | 39.9 | 39.9 | +1.16 (+2.99%) | 87,483,158 |
| 10 Feb 2022 | CNY | 38.91 | 39.16 | 38.61 | 38.74 | 38.74 | +0.16 (+0.41%) | 47,658,143 |
| 9 Feb 2022 | CNY | 38.44 | 38.86 | 38.3 | 38.58 | 38.58 | +0.09 (+0.23%) | 41,106,873 |
| 8 Feb 2022 | CNY | 38.22 | 38.52 | 37.84 | 38.49 | 38.49 | +0.27 (+0.71%) | 34,640,873 |
| 7 Feb 2022 | CNY | 38.27 | 38.58 | 37.7 | 38.22 | 38.22 | +0.39 (+1.03%) | 40,373,283 |
| 28 Jan 2022 | CNY | 37.5 | 38.25 | 37.49 | 37.83 | 37.83 | +0.43 (+1.15%) | 47,644,511 |
| 27 Jan 2022 | CNY | 39.03 | 39.03 | 37.36 | 37.4 | 37.4 | -1.76 (-4.49%) | 74,102,395 |
| 26 Jan 2022 | CNY | 38.89 | 39.68 | 38.54 | 39.16 | 39.16 | +0.27 (+0.69%) | 41,862,025 |
| 25 Jan 2022 | CNY | 39.01 | 40.09 | 38.85 | 38.89 | 38.89 | +0.04 (+0.10%) | 70,959,225 |
| 24 Jan 2022 | CNY | 39 | 39.39 | 38.42 | 38.85 | 38.85 | -0.25 (-0.64%) | 42,720,923 |
| 21 Jan 2022 | CNY | 39.97 | 40.1 | 39.01 | 39.1 | 39.1 | -0.9 (-2.25%) | 50,788,578 |
| 20 Jan 2022 | CNY | 39.47 | 40.47 | 39.4 | 40 | 40 | +0.55 (+1.39%) | 73,776,710 |
| 19 Jan 2022 | CNY | 38.95 | 39.81 | 38.83 | 39.45 | 39.45 | +0.24 (+0.61%) | 66,462,107 |
| 18 Jan 2022 | CNY | 38.5 | 39.3 | 38.03 | 39.21 | 39.21 | +0.66 (+1.71%) | 67,021,234 |
| 17 Jan 2022 | CNY | 38 | 38.6 | 37.95 | 38.55 | 38.55 | +0.3 (+0.78%) | 44,299,736 |
| 14 Jan 2022 | CNY | 39 | 39.09 | 38.22 | 38.25 | 38.25 | -0.85 (-2.17%) | 56,627,466 |
| 13 Jan 2022 | CNY | 39.5 | 40 | 38.98 | 39.1 | 39.1 | -0.42 (-1.06%) | 51,823,072 |
| 12 Jan 2022 | CNY | 39.96 | 39.99 | 39.01 | 39.52 | 39.52 | -0.44 (-1.10%) | 64,504,932 |
| 11 Jan 2022 | CNY | 40.05 | 40.75 | 39.63 | 39.96 | 39.96 | -0.31 (-0.77%) | 66,151,341 |
