| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Feb 2022 | CNY | 37 | 38.15 | 36.43 | 37.65 | 37.65 | +0.57 (+1.54%) | 1,570,600 |
| 7 Feb 2022 | CNY | 37.11 | 37.68 | 35.66 | 37.08 | 37.08 | +0.06 (+0.16%) | 2,627,079 |
| 28 Jan 2022 | CNY | 38.3 | 38.5 | 36.42 | 37.02 | 37.02 | -0.9 (-2.37%) | 2,396,258 |
| 27 Jan 2022 | CNY | 38.23 | 38.57 | 37.21 | 37.92 | 37.92 | -0.38 (-0.99%) | 1,557,309 |
| 26 Jan 2022 | CNY | 38.38 | 39.29 | 37.5 | 38.3 | 38.3 | +0.55 (+1.46%) | 1,716,700 |
| 25 Jan 2022 | CNY | 39.96 | 40.3 | 37.71 | 37.75 | 37.75 | -2.55 (-6.33%) | 2,922,674 |
| 24 Jan 2022 | CNY | 40.55 | 41.47 | 39.01 | 40.3 | 40.3 | -0.7 (-1.71%) | 2,824,745 |
| 21 Jan 2022 | CNY | 41.05 | 41.3 | 38.8 | 41 | 41 | -0.49 (-1.18%) | 1,366,600 |
| 20 Jan 2022 | CNY | 40.55 | 42.49 | 40.08 | 41.49 | 41.49 | +0.35 (+0.85%) | 2,822,030 |
| 19 Jan 2022 | CNY | 39.88 | 41.55 | 39.86 | 41.14 | 41.14 | +0.84 (+2.08%) | 2,517,700 |
| 18 Jan 2022 | CNY | 41.84 | 41.94 | 39.7 | 40.3 | 40.3 | -1.52 (-3.63%) | 3,243,200 |
| 17 Jan 2022 | CNY | 39.92 | 42 | 39.47 | 41.82 | 41.82 | +1.89 (+4.73%) | 3,941,287 |
| 14 Jan 2022 | CNY | 40.35 | 40.88 | 39.36 | 39.93 | 39.93 | -0.15 (-0.37%) | 2,840,635 |
| 13 Jan 2022 | CNY | 38.83 | 40.57 | 38.58 | 40.08 | 40.08 | +1.03 (+2.64%) | 3,102,900 |
| 12 Jan 2022 | CNY | 37.9 | 39.5 | 37.7 | 39.05 | 39.05 | +1.64 (+4.38%) | 3,996,263 |
| 11 Jan 2022 | CNY | 37.51 | 38.33 | 36.95 | 37.41 | 37.41 | -0.59 (-1.55%) | 2,274,700 |
| 10 Jan 2022 | CNY | 37.61 | 38.5 | 36.01 | 38 | 38 | +0.78 (+2.10%) | 2,494,995 |
| 7 Jan 2022 | CNY | 38.18 | 38.56 | 37.01 | 37.22 | 37.22 | -0.68 (-1.79%) | 1,729,434 |
| 6 Jan 2022 | CNY | 37.7 | 37.9 | 36.6 | 37.9 | 37.9 | -0.36 (-0.94%) | 1,722,209 |
| 5 Jan 2022 | CNY | 38.3 | 38.58 | 36.82 | 38.26 | 38.26 | 0.0 (0.0%) | 2,282,900 |
| 4 Jan 2022 | CNY | 36.37 | 39.58 | 36.07 | 38.26 | 38.26 | +1.93 (+5.31%) | 4,522,216 |
| 31 Dec 2021 | CNY | 36.49 | 36.89 | 36.1 | 36.33 | 36.33 | -0.07 (-0.19%) | 2,111,311 |
| 30 Dec 2021 | CNY | 35.1 | 37.28 | 34.93 | 36.4 | 36.4 | +1.23 (+3.50%) | 2,886,200 |
| 29 Dec 2021 | CNY | 35.16 | 36.11 | 34.89 | 35.17 | 35.17 | +0.04 (+0.11%) | 2,392,400 |
| 28 Dec 2021 | CNY | 35.5 | 35.54 | 34.66 | 35.13 | 35.13 | -0.85 (-2.36%) | 2,212,863 |
| 27 Dec 2021 | CNY | 34.96 | 36.09 | 34.58 | 35.98 | 35.98 | +0.33 (+0.93%) | 5,489,813 |
| 24 Dec 2021 | CNY | 32.36 | 35.65 | 32.1 | 35.65 | 35.65 | +3.24 (+10.00%) | 4,028,950 |
| 23 Dec 2021 | CNY | 32.7 | 32.83 | 32.32 | 32.41 | 32.41 | -1.01 (-3.02%) | 1,623,300 |
| 22 Dec 2021 | CNY | 31.9 | 33.55 | 31.77 | 33.42 | 33.42 | +1.52 (+4.76%) | 1,807,170 |
| 21 Dec 2021 | CNY | 31.59 | 32.34 | 31.58 | 31.9 | 31.9 | +0.3 (+0.95%) | 850,650 |
