| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Feb 2022 | CNY | 37.93 | 35.77 | 36 | 37.48 | 37.48 | +1.03 (+2.83%) | 53,965,570 |
| 16 Feb 2022 | CNY | 38 | 34.57 | 34.7 | 36.45 | 36.45 | +1.88 (+5.44%) | 55,190,360 |
| 15 Feb 2022 | CNY | 34.9 | 34.02 | 34.8 | 34.57 | 34.57 | +0.11 (+0.32%) | 24,415,440 |
| 14 Feb 2022 | CNY | 34.8 | 33.73 | 33.9 | 34.46 | 34.46 | +0.36 (+1.06%) | 27,280,980 |
| 11 Feb 2022 | CNY | 35.07 | 33.61 | 34.18 | 34.1 | 34.1 | -0.28 (-0.81%) | 27,171,050 |
| 10 Feb 2022 | CNY | 34.96 | 34.09 | 34.38 | 34.38 | 34.38 | -0.07 (-0.20%) | 27,440,910 |
| 9 Feb 2022 | CNY | 34.79 | 33.01 | 33.46 | 34.45 | 34.45 | +0.99 (+2.96%) | 37,821,520 |
| 8 Feb 2022 | CNY | 33.77 | 32.5 | 33.66 | 33.46 | 33.46 | -0.2 (-0.59%) | 36,418,200 |
| 7 Feb 2022 | CNY | 33.66 | 31.18 | 31.18 | 33.66 | 33.66 | +3.06 (+10%) | 49,542,020 |
| 28 Jan 2022 | CNY | 31.75 | 29.81 | 31.5 | 30.6 | 30.6 | -0.73 (-2.33%) | 25,239,130 |
| 27 Jan 2022 | CNY | 32.98 | 31.32 | 32.52 | 31.33 | 31.33 | -1.19 (-3.66%) | 19,079,840 |
| 26 Jan 2022 | CNY | 32.81 | 31.58 | 32.31 | 32.52 | 32.52 | +0.22 (+0.68%) | 19,515,820 |
| 25 Jan 2022 | CNY | 33.96 | 32.27 | 32.69 | 32.3 | 32.3 | -0.49 (-1.49%) | 26,179,720 |
| 24 Jan 2022 | CNY | 33.23 | 31.5 | 31.8 | 32.79 | 32.79 | +0.53 (+1.64%) | 23,116,930 |
| 21 Jan 2022 | CNY | 33.01 | 31.89 | 32.46 | 32.26 | 32.26 | +0.24 (+0.75%) | 22,226,420 |
| 20 Jan 2022 | CNY | 33.85 | 32 | 33.44 | 32.02 | 32.02 | -1.45 (-4.33%) | 29,211,130 |
| 19 Jan 2022 | CNY | 34.7 | 33.17 | 34.5 | 33.47 | 33.47 | -1.26 (-3.63%) | 27,489,510 |
| 18 Jan 2022 | CNY | 34.86 | 34.25 | 34.5 | 34.73 | 34.73 | +0.05 (+0.14%) | 16,070,410 |
| 17 Jan 2022 | CNY | 35.3 | 34.32 | 35.3 | 34.68 | 34.68 | -1.02 (-2.86%) | 27,105,170 |
| 14 Jan 2022 | CNY | 36.5 | 34.08 | 34.25 | 35.7 | 35.7 | +1.32 (+3.84%) | 48,026,940 |
| 13 Jan 2022 | CNY | 35.83 | 34.25 | 35.83 | 34.38 | 34.38 | -1.34 (-3.75%) | 30,596,120 |
| 12 Jan 2022 | CNY | 35.76 | 35.18 | 35.49 | 35.72 | 35.72 | +0.67 (+1.91%) | 23,475,560 |
| 11 Jan 2022 | CNY | 35.72 | 34.9 | 35.54 | 35.05 | 35.05 | -0.45 (-1.27%) | 21,429,640 |
| 10 Jan 2022 | CNY | 36.12 | 35.06 | 35.52 | 35.5 | 35.5 | -0.02 (-0.06%) | 22,823,380 |
| 7 Jan 2022 | CNY | 36.8 | 34.98 | 36.5 | 35.52 | 35.52 | -1.08 (-2.95%) | 31,939,330 |
| 6 Jan 2022 | CNY | 37.16 | 36.11 | 36.15 | 36.6 | 36.6 | +0.47 (+1.30%) | 29,444,070 |
| 5 Jan 2022 | CNY | 37.97 | 35.69 | 37.8 | 36.13 | 36.13 | -1.66 (-4.39%) | 41,728,190 |
| 4 Jan 2022 | CNY | 39.27 | 37.38 | 39.02 | 37.79 | 37.79 | -1.23 (-3.15%) | 35,630,390 |
| 31 Dec 2021 | CNY | 39.5 | 38.8 | 38.92 | 39.02 | 39.02 | -0.18 (-0.46%) | 25,688,040 |
| 30 Dec 2021 | CNY | 39.96 | 39 | 39 | 39.2 | 39.2 | +0.3 (+0.77%) | 32,082,130 |
