| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2022 | CNY | 37.57 | 38.09 | 37.1 | 37.26 | 37.26 | +0.1 (+0.27%) | 5,824,289 |
| 25 Feb 2022 | CNY | 37.9 | 37.9 | 36.86 | 37.16 | 37.16 | -1 (-2.62%) | 7,969,960 |
| 24 Feb 2022 | CNY | 36.39 | 39.43 | 36.16 | 38.16 | 38.16 | +1.83 (+5.04%) | 17,642,140 |
| 23 Feb 2022 | CNY | 36.09 | 36.46 | 35.86 | 36.33 | 36.33 | +0.3 (+0.83%) | 3,583,892 |
| 22 Feb 2022 | CNY | 36.38 | 36.4 | 35.77 | 36.03 | 36.03 | -0.41 (-1.13%) | 3,470,729 |
| 21 Feb 2022 | CNY | 35.7 | 36.6 | 35.58 | 36.44 | 36.44 | +0.86 (+2.42%) | 5,860,191 |
| 18 Feb 2022 | CNY | 35.28 | 35.79 | 35.08 | 35.58 | 35.58 | +0.01 (+0.03%) | 2,297,167 |
| 17 Feb 2022 | CNY | 35.3 | 35.9 | 35.11 | 35.57 | 35.57 | +0.2 (+0.57%) | 3,467,872 |
| 16 Feb 2022 | CNY | 35.33 | 35.43 | 35.22 | 35.37 | 35.37 | +0.02 (+0.06%) | 1,743,084 |
| 15 Feb 2022 | CNY | 35.06 | 35.44 | 35.02 | 35.35 | 35.35 | +0.22 (+0.63%) | 1,881,799 |
| 14 Feb 2022 | CNY | 34.8 | 35.51 | 34.69 | 35.13 | 35.13 | +0.32 (+0.92%) | 2,918,921 |
| 11 Feb 2022 | CNY | 35.35 | 35.42 | 34.81 | 34.81 | 34.81 | -0.56 (-1.58%) | 2,563,531 |
| 10 Feb 2022 | CNY | 35.61 | 35.65 | 35.27 | 35.37 | 35.37 | -0.21 (-0.59%) | 2,025,185 |
| 9 Feb 2022 | CNY | 35.38 | 35.61 | 35.18 | 35.58 | 35.58 | +0.29 (+0.82%) | 2,165,858 |
| 8 Feb 2022 | CNY | 35.33 | 35.34 | 34.9 | 35.29 | 35.29 | +0.03 (+0.09%) | 2,131,835 |
| 7 Feb 2022 | CNY | 35.5 | 35.75 | 35.01 | 35.26 | 35.26 | +0.77 (+2.23%) | 3,001,163 |
| 28 Jan 2022 | CNY | 34.41 | 34.58 | 33.8 | 34.49 | 34.49 | +0.34 (+1.00%) | 3,252,799 |
| 27 Jan 2022 | CNY | 35.59 | 35.59 | 34.08 | 34.15 | 34.15 | -1.45 (-4.07%) | 5,159,589 |
| 26 Jan 2022 | CNY | 36.51 | 36.83 | 35.08 | 35.6 | 35.6 | -0.91 (-2.49%) | 4,490,372 |
| 25 Jan 2022 | CNY | 36.94 | 37.68 | 36.5 | 36.51 | 36.51 | -0.41 (-1.11%) | 3,761,406 |
| 24 Jan 2022 | CNY | 36.74 | 37.12 | 36.63 | 36.92 | 36.92 | +0.17 (+0.46%) | 2,140,332 |
| 21 Jan 2022 | CNY | 37.18 | 37.18 | 36.73 | 36.75 | 36.75 | -0.45 (-1.21%) | 3,360,463 |
| 20 Jan 2022 | CNY | 38.05 | 38.15 | 37.03 | 37.2 | 37.2 | -0.82 (-2.16%) | 4,907,410 |
| 19 Jan 2022 | CNY | 38.39 | 38.39 | 37.96 | 38.02 | 38.02 | -0.38 (-0.99%) | 2,545,840 |
| 18 Jan 2022 | CNY | 38.55 | 38.56 | 38.19 | 38.4 | 38.4 | +0.03 (+0.08%) | 2,903,373 |
| 17 Jan 2022 | CNY | 37.95 | 38.4 | 37.95 | 38.37 | 38.37 | +0.51 (+1.35%) | 3,886,316 |
| 14 Jan 2022 | CNY | 38.52 | 38.65 | 37.76 | 37.86 | 37.86 | -0.68 (-1.76%) | 5,971,895 |
| 13 Jan 2022 | CNY | 38.87 | 38.97 | 38.51 | 38.54 | 38.54 | -0.26 (-0.67%) | 2,692,481 |
| 12 Jan 2022 | CNY | 38.62 | 38.8 | 38.56 | 38.8 | 38.8 | +0.16 (+0.41%) | 2,567,243 |
| 11 Jan 2022 | CNY | 38.8 | 38.98 | 38.59 | 38.64 | 38.64 | -0.14 (-0.36%) | 2,845,512 |
