| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Feb 2022 | CNY | 32.88 | 33.76 | 32.27 | 32.94 | 32.94 | +0.66 (+2.04%) | 879,400 |
| 24 Feb 2022 | CNY | 33.25 | 33.5 | 31.75 | 32.28 | 32.28 | -0.98 (-2.95%) | 1,191,730 |
| 23 Feb 2022 | CNY | 32.52 | 33.55 | 32.38 | 33.26 | 33.26 | +1.02 (+3.16%) | 745,200 |
| 22 Feb 2022 | CNY | 33.1 | 33.13 | 32.18 | 32.24 | 32.24 | -0.84 (-2.54%) | 594,600 |
| 21 Feb 2022 | CNY | 33.11 | 33.49 | 32.95 | 33.08 | 33.08 | -0.02 (-0.06%) | 428,837 |
| 18 Feb 2022 | CNY | 33.6 | 33.6 | 32.92 | 33.1 | 33.1 | -0.15 (-0.45%) | 351,200 |
| 17 Feb 2022 | CNY | 32.68 | 33.38 | 32.67 | 33.25 | 33.25 | +0.25 (+0.76%) | 659,756 |
| 16 Feb 2022 | CNY | 33.35 | 33.35 | 32.73 | 33 | 33 | +0.06 (+0.18%) | 508,100 |
| 15 Feb 2022 | CNY | 32.7 | 33.98 | 32.62 | 32.94 | 32.94 | +0.01 (+0.03%) | 499,800 |
| 14 Feb 2022 | CNY | 32.18 | 32.99 | 31.95 | 32.93 | 32.93 | +0.75 (+2.33%) | 441,000 |
| 11 Feb 2022 | CNY | 32.98 | 33.18 | 32 | 32.18 | 32.18 | -0.8 (-2.43%) | 652,800 |
| 10 Feb 2022 | CNY | 33.33 | 33.39 | 32.85 | 32.98 | 32.98 | -0.45 (-1.35%) | 383,200 |
| 9 Feb 2022 | CNY | 33.18 | 33.81 | 33.06 | 33.43 | 33.43 | +0.18 (+0.54%) | 434,230 |
| 8 Feb 2022 | CNY | 32.68 | 33.36 | 32.26 | 33.25 | 33.25 | +0.64 (+1.96%) | 664,506 |
| 7 Feb 2022 | CNY | 32.47 | 32.97 | 30.99 | 32.61 | 32.61 | +0.31 (+0.96%) | 1,217,256 |
| 28 Jan 2022 | CNY | 34 | 34 | 32.03 | 32.3 | 32.3 | -1.2 (-3.58%) | 988,830 |
| 27 Jan 2022 | CNY | 33.53 | 34.6 | 32.92 | 33.5 | 33.5 | -0.03 (-0.09%) | 802,630 |
| 26 Jan 2022 | CNY | 33.93 | 34.93 | 32.73 | 33.53 | 33.53 | -0.3 (-0.89%) | 946,830 |
| 25 Jan 2022 | CNY | 34.54 | 35.3 | 33.83 | 33.83 | 33.83 | -1.13 (-3.23%) | 794,000 |
| 24 Jan 2022 | CNY | 34.25 | 35.29 | 34.11 | 34.96 | 34.96 | +0.47 (+1.36%) | 743,567 |
| 21 Jan 2022 | CNY | 34.01 | 34.64 | 33.83 | 34.49 | 34.49 | +0.24 (+0.70%) | 866,980 |
| 20 Jan 2022 | CNY | 35.65 | 35.75 | 34.25 | 34.25 | 34.25 | -1.33 (-3.74%) | 1,395,300 |
| 19 Jan 2022 | CNY | 36.47 | 36.48 | 35.31 | 35.58 | 35.58 | -0.9 (-2.47%) | 1,159,300 |
| 18 Jan 2022 | CNY | 35.37 | 37.62 | 34.75 | 36.48 | 36.48 | +1.62 (+4.65%) | 3,095,774 |
| 17 Jan 2022 | CNY | 33.9 | 35.87 | 33.9 | 34.86 | 34.86 | +1 (+2.95%) | 1,843,240 |
| 14 Jan 2022 | CNY | 34.74 | 34.76 | 33.79 | 33.86 | 33.86 | -0.9 (-2.59%) | 1,000,030 |
| 13 Jan 2022 | CNY | 34.98 | 35.4 | 34.57 | 34.76 | 34.76 | -0.22 (-0.63%) | 803,410 |
| 12 Jan 2022 | CNY | 34.06 | 34.98 | 34.06 | 34.98 | 34.98 | +0.73 (+2.13%) | 869,728 |
| 11 Jan 2022 | CNY | 34.5 | 34.69 | 34.15 | 34.25 | 34.25 | +0.05 (+0.15%) | 544,127 |
| 10 Jan 2022 | CNY | 33.95 | 34.45 | 33.41 | 34.2 | 34.2 | +0.25 (+0.74%) | 829,707 |
