| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Feb 2022 | CNY | 24 | 24.86 | 23.8 | 24.14 | 24.14 | -0.78 (-3.13%) | 16,956,814 |
| 11 Feb 2022 | CNY | 25.7 | 26.55 | 24.85 | 24.92 | 24.92 | -1.4 (-5.32%) | 27,290,569 |
| 10 Feb 2022 | CNY | 24.99 | 27.38 | 24.73 | 26.32 | 26.32 | +1.4 (+5.62%) | 37,808,260 |
| 9 Feb 2022 | CNY | 24.01 | 25.08 | 23.85 | 24.92 | 24.92 | +0.52 (+2.13%) | 26,662,561 |
| 8 Feb 2022 | CNY | 23.5 | 24.82 | 23.07 | 24.4 | 24.4 | +1 (+4.27%) | 30,680,223 |
| 7 Feb 2022 | CNY | 23.44 | 23.97 | 22.89 | 23.4 | 23.4 | -0.15 (-0.64%) | 15,965,146 |
| 28 Jan 2022 | CNY | 24.11 | 24.47 | 23.32 | 23.55 | 23.55 | -0.39 (-1.63%) | 17,939,742 |
| 27 Jan 2022 | CNY | 25.11 | 25.47 | 23.89 | 23.94 | 23.94 | -1.42 (-5.60%) | 21,284,799 |
| 26 Jan 2022 | CNY | 25.6 | 26.24 | 25.04 | 25.36 | 25.36 | -0.24 (-0.94%) | 17,254,750 |
| 25 Jan 2022 | CNY | 27.96 | 27.96 | 25.55 | 25.6 | 25.6 | -2.28 (-8.18%) | 26,795,269 |
| 24 Jan 2022 | CNY | 27.7 | 28.71 | 26.9 | 27.88 | 27.88 | +0.27 (+0.98%) | 21,226,601 |
| 21 Jan 2022 | CNY | 30.08 | 31.23 | 27.54 | 27.61 | 27.61 | -2.95 (-9.65%) | 38,414,358 |
| 20 Jan 2022 | CNY | 31.65 | 31.65 | 29.9 | 30.56 | 30.56 | -2.17 (-6.63%) | 37,557,460 |
| 19 Jan 2022 | CNY | 31.2 | 34.8 | 31.06 | 32.73 | 32.73 | +0.73 (+2.28%) | 41,985,817 |
| 18 Jan 2022 | CNY | 35.46 | 35.6 | 31.88 | 32 | 32 | -3.45 (-9.73%) | 49,913,543 |
| 17 Jan 2022 | CNY | 33.81 | 35.6 | 33.6 | 35.45 | 35.45 | +1.17 (+3.41%) | 45,523,501 |
| 14 Jan 2022 | CNY | 33.5 | 35.65 | 33 | 34.28 | 34.28 | -0.22 (-0.64%) | 48,919,002 |
| 13 Jan 2022 | CNY | 34.05 | 35.8 | 33.41 | 34.5 | 34.5 | -0.14 (-0.40%) | 50,248,734 |
| 12 Jan 2022 | CNY | 32.74 | 35.55 | 32.31 | 34.64 | 34.64 | +1.59 (+4.81%) | 51,031,222 |
| 11 Jan 2022 | CNY | 31.84 | 34.7 | 31.01 | 33.05 | 33.05 | +1.12 (+3.51%) | 56,132,567 |
| 10 Jan 2022 | CNY | 31.1 | 32.44 | 29.75 | 31.93 | 31.93 | -0.55 (-1.69%) | 34,181,196 |
| 7 Jan 2022 | CNY | 34.21 | 36.1 | 32.16 | 32.48 | 32.48 | -2.82 (-7.99%) | 58,033,688 |
| 6 Jan 2022 | CNY | 37.5 | 37.5 | 34.81 | 35.3 | 35.3 | -3.98 (-10.13%) | 70,693,543 |
| 5 Jan 2022 | CNY | 32.06 | 39.28 | 31.85 | 39.28 | 39.28 | +6.55 (+20.01%) | 97,408,722 |
| 4 Jan 2022 | CNY | 32.15 | 33.88 | 31.36 | 32.73 | 32.73 | +0.07 (+0.21%) | 43,416,524 |
| 31 Dec 2021 | CNY | 31.35 | 34.18 | 29.83 | 32.66 | 32.66 | +1.25 (+3.98%) | 52,702,059 |
| 30 Dec 2021 | CNY | 31.17 | 32.69 | 31.17 | 31.41 | 31.41 | -0.17 (-0.54%) | 28,966,676 |
| 29 Dec 2021 | CNY | 32.25 | 33 | 31.54 | 31.58 | 31.58 | -1.41 (-4.27%) | 28,682,302 |
| 28 Dec 2021 | CNY | 31.31 | 33.5 | 31 | 32.99 | 32.99 | +1.53 (+4.86%) | 43,708,693 |
| 27 Dec 2021 | CNY | 30.37 | 31.52 | 29.71 | 31.46 | 31.46 | +0.76 (+2.48%) | 29,448,007 |
