| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Feb 2022 | CNY | 33.72 | 34.16 | 33.01 | 33.96 | 33.96 | -0.24 (-0.70%) | 37,155,315 |
| 17 Feb 2022 | CNY | 33.03 | 34.83 | 32.91 | 34.2 | 34.2 | +0.76 (+2.27%) | 68,818,501 |
| 16 Feb 2022 | CNY | 32.59 | 34 | 31.88 | 33.44 | 33.44 | +1.3 (+4.04%) | 48,144,203 |
| 15 Feb 2022 | CNY | 31.6 | 32.25 | 30.97 | 32.14 | 32.14 | +1.04 (+3.34%) | 33,146,381 |
| 14 Feb 2022 | CNY | 30.64 | 32.07 | 30.38 | 31.1 | 31.1 | -0.09 (-0.29%) | 29,717,021 |
| 11 Feb 2022 | CNY | 31.99 | 32.79 | 31.06 | 31.19 | 31.19 | -0.99 (-3.08%) | 33,465,143 |
| 10 Feb 2022 | CNY | 33.38 | 33.76 | 31.72 | 32.18 | 32.18 | -1.07 (-3.22%) | 29,134,760 |
| 9 Feb 2022 | CNY | 32.91 | 33.25 | 31.71 | 33.25 | 33.25 | +0.53 (+1.62%) | 26,737,905 |
| 8 Feb 2022 | CNY | 33.26 | 33.38 | 31.55 | 32.72 | 32.72 | -0.31 (-0.94%) | 23,813,451 |
| 7 Feb 2022 | CNY | 33.77 | 34.35 | 32.88 | 33.03 | 33.03 | +0.78 (+2.42%) | 27,942,634 |
| 28 Jan 2022 | CNY | 34.58 | 34.63 | 32.03 | 32.25 | 32.25 | -1.43 (-4.25%) | 31,982,260 |
| 27 Jan 2022 | CNY | 34.61 | 35.33 | 33.5 | 33.68 | 33.68 | -0.92 (-2.66%) | 28,831,400 |
| 26 Jan 2022 | CNY | 35.21 | 36.39 | 33.9 | 34.6 | 34.6 | +0.52 (+1.53%) | 32,597,753 |
| 25 Jan 2022 | CNY | 33.17 | 35.95 | 33.17 | 34.08 | 34.08 | -2.78 (-7.54%) | 56,651,530 |
| 24 Jan 2022 | CNY | 36.18 | 37.2 | 34.8 | 36.86 | 36.86 | +1.15 (+3.22%) | 52,566,598 |
| 21 Jan 2022 | CNY | 37.89 | 37.99 | 35.64 | 35.71 | 35.71 | -1.87 (-4.98%) | 52,899,598 |
| 20 Jan 2022 | CNY | 39.9 | 40.14 | 37.41 | 37.58 | 37.58 | -1.81 (-4.60%) | 52,013,739 |
| 19 Jan 2022 | CNY | 43.42 | 43.73 | 39.38 | 39.39 | 39.39 | -4.36 (-9.97%) | 68,881,120 |
| 18 Jan 2022 | CNY | 44.9 | 45.71 | 43.47 | 43.75 | 43.75 | -2.75 (-5.91%) | 37,276,948 |
| 17 Jan 2022 | CNY | 46.5 | 47.39 | 45.78 | 46.5 | 46.5 | -0.64 (-1.36%) | 26,572,104 |
| 14 Jan 2022 | CNY | 44.97 | 48 | 44.69 | 47.14 | 47.14 | +2.34 (+5.22%) | 36,139,631 |
| 13 Jan 2022 | CNY | 46.1 | 46.55 | 43.25 | 44.8 | 44.8 | -1.65 (-3.55%) | 31,699,728 |
| 12 Jan 2022 | CNY | 44.58 | 47.17 | 44.44 | 46.45 | 46.45 | +2.89 (+6.63%) | 39,525,759 |
| 11 Jan 2022 | CNY | 45.93 | 46 | 43.45 | 43.56 | 43.56 | -1.49 (-3.31%) | 24,569,763 |
| 10 Jan 2022 | CNY | 46.39 | 46.77 | 44.01 | 45.05 | 45.05 | -1.05 (-2.28%) | 33,904,756 |
| 7 Jan 2022 | CNY | 47.6 | 48.3 | 45.51 | 46.1 | 46.1 | -1.59 (-3.33%) | 22,546,849 |
| 6 Jan 2022 | CNY | 47.85 | 48.69 | 45.29 | 47.69 | 47.69 | +0.1 (+0.21%) | 34,238,350 |
| 5 Jan 2022 | CNY | 49.56 | 50.15 | 47.2 | 47.59 | 47.59 | -2.55 (-5.09%) | 25,791,954 |
| 4 Jan 2022 | CNY | 51.52 | 52.75 | 49.56 | 50.14 | 50.14 | -1.07 (-2.09%) | 21,748,592 |
| 31 Dec 2021 | CNY | 50 | 52.35 | 49.99 | 51.21 | 51.21 | +1.37 (+2.75%) | 28,015,817 |
