| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2022 | CNY | 32.7 | 33.2 | 31.79 | 32.99 | 32.99 | +0.33 (+1.01%) | 748,800 |
| 25 Feb 2022 | CNY | 32.68 | 33.35 | 32.59 | 32.66 | 32.66 | +0.44 (+1.37%) | 873,500 |
| 24 Feb 2022 | CNY | 33.54 | 34 | 31.5 | 32.22 | 32.22 | -1.25 (-3.73%) | 1,321,300 |
| 23 Feb 2022 | CNY | 32.78 | 35.07 | 32.18 | 33.47 | 33.47 | +0.94 (+2.89%) | 1,766,018 |
| 22 Feb 2022 | CNY | 32.86 | 32.86 | 31.6 | 32.53 | 32.53 | -0.33 (-1.00%) | 1,023,000 |
| 21 Feb 2022 | CNY | 33.31 | 33.41 | 32.65 | 32.86 | 32.86 | -0.43 (-1.29%) | 956,375 |
| 18 Feb 2022 | CNY | 33.56 | 33.79 | 33.06 | 33.29 | 33.29 | -0.61 (-1.80%) | 967,375 |
| 17 Feb 2022 | CNY | 33.51 | 34.3 | 33.38 | 33.9 | 33.9 | +0.01 (+0.03%) | 1,466,750 |
| 16 Feb 2022 | CNY | 33 | 34.96 | 32.93 | 33.89 | 33.89 | +0.01 (+0.03%) | 2,782,650 |
| 15 Feb 2022 | CNY | 30.95 | 33.88 | 30.93 | 33.88 | 33.88 | +3.08 (+10.00%) | 2,109,100 |
| 14 Feb 2022 | CNY | 30.66 | 31.8 | 30.01 | 30.8 | 30.8 | -0.13 (-0.42%) | 631,500 |
| 11 Feb 2022 | CNY | 31.92 | 32.19 | 30.65 | 30.93 | 30.93 | -1.36 (-4.21%) | 1,321,200 |
| 10 Feb 2022 | CNY | 33.59 | 33.74 | 32.05 | 32.29 | 32.29 | -1.29 (-3.84%) | 1,134,100 |
| 9 Feb 2022 | CNY | 33.11 | 33.67 | 32.07 | 33.58 | 33.58 | +0.47 (+1.42%) | 1,067,200 |
| 8 Feb 2022 | CNY | 33.68 | 33.69 | 32.82 | 33.11 | 33.11 | -0.65 (-1.93%) | 806,400 |
| 7 Feb 2022 | CNY | 34.3 | 35.36 | 33.2 | 33.76 | 33.76 | -0.4 (-1.17%) | 993,500 |
| 28 Jan 2022 | CNY | 33.75 | 34.74 | 33.2 | 34.16 | 34.16 | +0.76 (+2.28%) | 821,278 |
| 27 Jan 2022 | CNY | 35.84 | 36.19 | 33.29 | 33.4 | 33.4 | -2.18 (-6.13%) | 1,400,500 |
| 26 Jan 2022 | CNY | 33.57 | 36.83 | 33.57 | 35.58 | 35.58 | +2.07 (+6.18%) | 1,940,100 |
| 25 Jan 2022 | CNY | 33.9 | 34.98 | 33.51 | 33.51 | 33.51 | -0.92 (-2.67%) | 1,218,700 |
| 24 Jan 2022 | CNY | 32.63 | 34.56 | 32.63 | 34.43 | 34.43 | +0.45 (+1.32%) | 1,997,270 |
| 21 Jan 2022 | CNY | 36.71 | 36.71 | 33.98 | 33.98 | 33.98 | -3.78 (-10.01%) | 3,173,500 |
| 20 Jan 2022 | CNY | 41.72 | 41.77 | 37.76 | 37.76 | 37.76 | -4.19 (-9.99%) | 3,467,985 |
| 19 Jan 2022 | CNY | 40.65 | 42.46 | 39.86 | 41.95 | 41.95 | +1.5 (+3.71%) | 2,927,700 |
| 18 Jan 2022 | CNY | 40.36 | 42 | 39.76 | 40.45 | 40.45 | -0.35 (-0.86%) | 2,941,436 |
| 17 Jan 2022 | CNY | 41.86 | 42.32 | 40.37 | 40.8 | 40.8 | -1.7 (-4%) | 3,934,876 |
| 14 Jan 2022 | CNY | 40.6 | 44.66 | 39.55 | 42.5 | 42.5 | +1.9 (+4.68%) | 6,553,400 |
| 13 Jan 2022 | CNY | 37.08 | 40.6 | 36.51 | 40.6 | 40.6 | +3.69 (+10.00%) | 3,251,991 |
| 12 Jan 2022 | CNY | 35.98 | 37.16 | 35.98 | 36.91 | 36.91 | +0.77 (+2.13%) | 1,078,925 |
| 11 Jan 2022 | CNY | 37.37 | 37.37 | 36 | 36.14 | 36.14 | -0.21 (-0.58%) | 672,100 |
