| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Mar 2022 | CNY | 34.5077 | 34.8231 | 34.3615 | 34.6308 | 34.6308 | +0.123 (+0.36%) | 418,147 |
| 28 Feb 2022 | CNY | 33.7 | 34.9846 | 32.7 | 34.5077 | 34.5077 | +0.623 (+1.84%) | 957,589 |
| 25 Feb 2022 | CNY | 33.5462 | 34.0692 | 33.4154 | 33.8846 | 33.8846 | +0.661 (+1.99%) | 637,048 |
| 24 Feb 2022 | CNY | 33.7692 | 34.3385 | 32.9846 | 33.2231 | 33.2231 | -0.754 (-2.22%) | 939,510 |
| 23 Feb 2022 | CNY | 33.6462 | 34.1846 | 33.3154 | 33.9769 | 33.9769 | +0.446 (+1.33%) | 441,610 |
| 22 Feb 2022 | CNY | 34.3923 | 34.3923 | 33.2539 | 33.5308 | 33.5308 | -0.854 (-2.48%) | 501,540 |
| 21 Feb 2022 | CNY | 33.8077 | 35 | 33.5923 | 34.3846 | 34.3846 | +0.808 (+2.41%) | 1,006,677 |
| 18 Feb 2022 | CNY | 34.3 | 34.3 | 32.9846 | 33.5769 | 33.5769 | -0.731 (-2.13%) | 1,195,090 |
| 17 Feb 2022 | CNY | 34.9308 | 35.0692 | 34.2308 | 34.3077 | 34.3077 | -0.831 (-2.36%) | 864,890 |
| 16 Feb 2022 | CNY | 35.4231 | 35.9077 | 34.7 | 35.1385 | 35.1385 | -0.262 (-0.74%) | 848,900 |
| 15 Feb 2022 | CNY | 34.2154 | 35.4308 | 33.0077 | 35.4 | 35.4 | +1.169 (+3.42%) | 1,570,790 |
| 14 Feb 2022 | CNY | 35.2462 | 35.8385 | 34.0462 | 34.2308 | 34.2308 | -1.015 (-2.88%) | 1,318,105 |
| 11 Feb 2022 | CNY | 40.0615 | 40.0615 | 35.2231 | 35.2462 | 35.2462 | -3.892 (-9.94%) | 2,332,365 |
| 10 Feb 2022 | CNY | 39.0769 | 40 | 38.7154 | 39.1385 | 39.1385 | +0.115 (+0.30%) | 1,599,555 |
| 9 Feb 2022 | CNY | 35.3846 | 39.0231 | 35.2846 | 39.0231 | 39.0231 | +3.546 (+10.00%) | 1,710,836 |
| 8 Feb 2022 | CNY | 35.4385 | 35.6077 | 34.8615 | 35.4769 | 35.4769 | +0.285 (+0.81%) | 599,656 |
| 7 Feb 2022 | CNY | 36.0615 | 36.6846 | 34.9077 | 35.1923 | 35.1923 | -0.585 (-1.63%) | 886,462 |
| 28 Jan 2022 | CNY | 35.4462 | 36.4539 | 33.9846 | 35.7769 | 35.7769 | +1.115 (+3.22%) | 970,034 |
| 27 Jan 2022 | CNY | 35.5 | 36.0385 | 34.6615 | 34.6615 | 34.6615 | -0.846 (-2.38%) | 1,203,670 |
| 26 Jan 2022 | CNY | 36.6231 | 37.1692 | 35.4462 | 35.5077 | 35.5077 | -0.908 (-2.49%) | 1,101,283 |
| 25 Jan 2022 | CNY | 37.9154 | 38.1692 | 36.2769 | 36.4154 | 36.4154 | -1.754 (-4.59%) | 1,571,345 |
| 24 Jan 2022 | CNY | 38.0615 | 39.6154 | 37.7539 | 38.1692 | 38.1692 | -0.139 (-0.36%) | 1,687,270 |
| 21 Jan 2022 | CNY | 40.4615 | 40.9154 | 37.8231 | 38.3077 | 38.3077 | -2.231 (-5.50%) | 2,428,667 |
| 20 Jan 2022 | CNY | 40.2692 | 42.2846 | 39.4 | 40.5385 | 40.5385 | +0.769 (+1.93%) | 2,892,201 |
| 19 Jan 2022 | CNY | 38.0615 | 40.4 | 37.3 | 39.7692 | 39.7692 | +1.131 (+2.93%) | 2,311,825 |
| 18 Jan 2022 | CNY | 39.3615 | 39.5769 | 37.9308 | 38.6385 | 38.6385 | -0.685 (-1.74%) | 1,404,405 |
| 17 Jan 2022 | CNY | 38.9692 | 40.5 | 38.8308 | 39.3231 | 39.3231 | +0.008 (+0.02%) | 1,776,921 |
| 14 Jan 2022 | CNY | 38.6462 | 39.5615 | 38.0846 | 39.3154 | 39.3154 | +0.515 (+1.33%) | 1,802,801 |
| 13 Jan 2022 | CNY | 38.9154 | 40.2692 | 38.4539 | 38.8 | 38.8 | -0.123 (-0.32%) | 3,106,095 |
| 12 Jan 2022 | CNY | 38.6154 | 40.4462 | 38.6154 | 38.9231 | 38.9231 | +1 (+2.64%) | 2,539,993 |
