| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Feb 2022 | CNY | 32.88 | 33.29 | 31.47 | 31.6 | 31.6 | -0.9 (-2.77%) | 7,912,346 |
| 24 Feb 2022 | CNY | 33 | 33.68 | 32.18 | 32.5 | 32.5 | -0.78 (-2.34%) | 4,536,635 |
| 23 Feb 2022 | CNY | 31.27 | 33.43 | 31.27 | 33.28 | 33.28 | +2.13 (+6.84%) | 6,911,676 |
| 22 Feb 2022 | CNY | 32.59 | 32.59 | 30.48 | 31.15 | 31.15 | -0.44 (-1.39%) | 3,727,088 |
| 21 Feb 2022 | CNY | 31.99 | 31.99 | 31.18 | 31.59 | 31.59 | -0.52 (-1.62%) | 3,397,516 |
| 18 Feb 2022 | CNY | 32.5 | 32.5 | 31.78 | 32.11 | 32.11 | -0.45 (-1.38%) | 2,182,390 |
| 17 Feb 2022 | CNY | 31.59 | 32.66 | 31.51 | 32.56 | 32.56 | +0.9 (+2.84%) | 2,871,754 |
| 16 Feb 2022 | CNY | 32.25 | 32.25 | 31.61 | 31.66 | 31.66 | -0.24 (-0.75%) | 2,401,749 |
| 15 Feb 2022 | CNY | 30.79 | 32.17 | 30.6 | 31.9 | 31.9 | +1.22 (+3.98%) | 3,725,853 |
| 14 Feb 2022 | CNY | 30.57 | 31.15 | 30.27 | 30.68 | 30.68 | -0.25 (-0.81%) | 2,676,322 |
| 11 Feb 2022 | CNY | 31.53 | 31.96 | 30.83 | 30.93 | 30.93 | -0.62 (-1.97%) | 3,563,000 |
| 10 Feb 2022 | CNY | 31.73 | 32.07 | 31.2 | 31.55 | 31.55 | -0.07 (-0.22%) | 4,048,364 |
| 9 Feb 2022 | CNY | 31.91 | 32.1 | 30.68 | 31.62 | 31.62 | -0.32 (-1.00%) | 4,276,436 |
| 8 Feb 2022 | CNY | 32.2 | 32.37 | 31.25 | 31.94 | 31.94 | -0.33 (-1.02%) | 2,916,069 |
| 7 Feb 2022 | CNY | 33.65 | 33.78 | 32.12 | 32.27 | 32.27 | -0.47 (-1.44%) | 3,660,099 |
| 28 Jan 2022 | CNY | 32.98 | 33.5 | 32.3 | 32.74 | 32.74 | -0.26 (-0.79%) | 3,477,327 |
| 27 Jan 2022 | CNY | 33.64 | 33.87 | 32.2 | 33 | 33 | -0.38 (-1.14%) | 6,308,675 |
| 26 Jan 2022 | CNY | 32.77 | 33.59 | 32.68 | 33.38 | 33.38 | +0.61 (+1.86%) | 4,095,540 |
| 25 Jan 2022 | CNY | 33.71 | 34.4 | 32.72 | 32.77 | 32.77 | -1.2 (-3.53%) | 5,248,978 |
| 24 Jan 2022 | CNY | 33.03 | 34.38 | 32.81 | 33.97 | 33.97 | +0.61 (+1.83%) | 3,500,599 |
| 21 Jan 2022 | CNY | 33.55 | 34.41 | 33.23 | 33.36 | 33.36 | -0.24 (-0.71%) | 3,236,403 |
| 20 Jan 2022 | CNY | 35.13 | 35.22 | 33.46 | 33.6 | 33.6 | -1.25 (-3.59%) | 4,710,605 |
| 19 Jan 2022 | CNY | 35.39 | 36.38 | 34.61 | 34.85 | 34.85 | -0.78 (-2.19%) | 3,895,527 |
| 18 Jan 2022 | CNY | 36.35 | 36.78 | 34.87 | 35.63 | 35.63 | -0.76 (-2.09%) | 5,575,977 |
| 17 Jan 2022 | CNY | 34.95 | 37.15 | 34.72 | 36.39 | 36.39 | +1.7 (+4.90%) | 6,728,751 |
| 14 Jan 2022 | CNY | 34.02 | 35.12 | 34 | 34.69 | 34.69 | +0.38 (+1.11%) | 2,990,880 |
| 13 Jan 2022 | CNY | 35.31 | 35.68 | 34.29 | 34.31 | 34.31 | -1.14 (-3.22%) | 3,401,100 |
| 12 Jan 2022 | CNY | 33.87 | 35.98 | 33.87 | 35.45 | 35.45 | +1.75 (+5.19%) | 6,098,675 |
| 11 Jan 2022 | CNY | 34.13 | 34.43 | 33.62 | 33.7 | 33.7 | -0.7 (-2.03%) | 3,775,690 |
| 10 Jan 2022 | CNY | 34.2 | 34.77 | 33.95 | 34.4 | 34.4 | +0.2 (+0.58%) | 3,224,378 |
