| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Feb 2022 | CNY | 33.99 | 32.45 | 32.99 | 33.29 | 33.29 | +1.82 (+5.78%) | 56,312,630 |
| 17 Feb 2022 | CNY | 32 | 31.36 | 31.66 | 31.47 | 31.47 | -0.45 (-1.41%) | 20,592,790 |
| 16 Feb 2022 | CNY | 32.45 | 31.27 | 31.46 | 31.92 | 31.92 | +0.86 (+2.77%) | 28,395,580 |
| 15 Feb 2022 | CNY | 31.18 | 30.7 | 30.83 | 31.06 | 31.06 | +0.24 (+0.78%) | 14,873,800 |
| 14 Feb 2022 | CNY | 31.37 | 30.54 | 30.93 | 30.82 | 30.82 | -0.68 (-2.16%) | 19,003,220 |
| 11 Feb 2022 | CNY | 32.47 | 31.25 | 32.2 | 31.5 | 31.5 | -0.65 (-2.02%) | 20,929,620 |
| 10 Feb 2022 | CNY | 32.61 | 31.85 | 32 | 32.15 | 32.15 | +0.01 (+0.03%) | 20,050,030 |
| 9 Feb 2022 | CNY | 32.65 | 31.16 | 31.36 | 32.14 | 32.14 | +0.58 (+1.84%) | 30,111,710 |
| 8 Feb 2022 | CNY | 31.65 | 29.95 | 30.93 | 31.56 | 31.56 | +0.74 (+2.40%) | 33,648,480 |
| 7 Feb 2022 | CNY | 34.53 | 30.49 | 34.2 | 30.82 | 30.82 | -2.95 (-8.74%) | 72,325,310 |
| 28 Jan 2022 | CNY | 34.87 | 33.73 | 34.12 | 33.77 | 33.77 | -0.28 (-0.82%) | 25,903,530 |
| 27 Jan 2022 | CNY | 35.39 | 33.61 | 35.03 | 34.05 | 34.05 | -0.97 (-2.77%) | 26,094,450 |
| 26 Jan 2022 | CNY | 35.95 | 34.43 | 35.46 | 35.02 | 35.02 | -0.43 (-1.21%) | 25,245,990 |
| 25 Jan 2022 | CNY | 36.66 | 35.45 | 36.3 | 35.45 | 35.45 | -1.08 (-2.96%) | 25,406,750 |
| 24 Jan 2022 | CNY | 37.5 | 36.01 | 36.1 | 36.53 | 36.53 | +0.23 (+0.63%) | 28,005,350 |
| 21 Jan 2022 | CNY | 36.95 | 35.85 | 36 | 36.3 | 36.3 | -0.4 (-1.09%) | 22,504,230 |
| 20 Jan 2022 | CNY | 37.16 | 36.1 | 36.77 | 36.7 | 36.7 | +0.28 (+0.77%) | 31,766,640 |
| 19 Jan 2022 | CNY | 37.66 | 36.04 | 36.04 | 36.42 | 36.42 | +0.02 (+0.05%) | 37,463,990 |
| 18 Jan 2022 | CNY | 37.44 | 35.6 | 35.85 | 36.4 | 36.4 | +1.05 (+2.97%) | 70,555,900 |
| 17 Jan 2022 | CNY | 35.5 | 33.3 | 33.33 | 35.35 | 35.35 | +2.45 (+7.45%) | 44,322,890 |
| 14 Jan 2022 | CNY | 33.45 | 32.74 | 33.16 | 32.9 | 32.9 | -0.41 (-1.23%) | 15,660,850 |
| 13 Jan 2022 | CNY | 34.59 | 33.16 | 34.46 | 33.31 | 33.31 | -0.74 (-2.17%) | 20,932,930 |
| 12 Jan 2022 | CNY | 34.2 | 33.66 | 33.78 | 34.05 | 34.05 | +0.27 (+0.80%) | 14,544,880 |
| 11 Jan 2022 | CNY | 34.34 | 33.68 | 34.11 | 33.78 | 33.78 | -0.32 (-0.94%) | 18,845,170 |
| 10 Jan 2022 | CNY | 35.05 | 33.3 | 33.86 | 34.1 | 34.1 | +0.38 (+1.13%) | 30,527,340 |
| 7 Jan 2022 | CNY | 36.56 | 33.72 | 35.77 | 33.72 | 33.72 | -2.05 (-5.73%) | 45,993,990 |
| 6 Jan 2022 | CNY | 36.08 | 35.15 | 35.91 | 35.77 | 35.77 | -0.45 (-1.24%) | 25,675,460 |
| 5 Jan 2022 | CNY | 36.98 | 35.73 | 35.78 | 36.22 | 36.22 | +0.29 (+0.81%) | 39,380,440 |
| 4 Jan 2022 | CNY | 36.13 | 35 | 35.8 | 35.93 | 35.93 | +0.1 (+0.28%) | 26,636,870 |
| 31 Dec 2021 | CNY | 35.97 | 35 | 35.42 | 35.83 | 35.83 | +0.46 (+1.30%) | 22,237,120 |
