| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2022 | CNY | 34.1 | 34.86 | 33.78 | 34.71 | 34.71 | +0.62 (+1.82%) | 4,573,312 |
| 25 Feb 2022 | CNY | 33.22 | 34.47 | 33.22 | 34.09 | 34.09 | +1.01 (+3.05%) | 4,387,720 |
| 24 Feb 2022 | CNY | 34.18 | 34.59 | 32.36 | 33.08 | 33.08 | -1.22 (-3.56%) | 6,464,512 |
| 23 Feb 2022 | CNY | 34.33 | 34.98 | 34.2 | 34.3 | 34.3 | -0.04 (-0.12%) | 4,477,513 |
| 22 Feb 2022 | CNY | 34.79 | 34.85 | 34 | 34.34 | 34.34 | -0.5 (-1.44%) | 3,955,391 |
| 21 Feb 2022 | CNY | 34.6 | 34.95 | 34.45 | 34.84 | 34.84 | +0.18 (+0.52%) | 2,970,465 |
| 18 Feb 2022 | CNY | 35.01 | 35.14 | 34.28 | 34.66 | 34.66 | -0.49 (-1.39%) | 3,744,529 |
| 17 Feb 2022 | CNY | 34.96 | 35.31 | 34.8 | 35.15 | 35.15 | +0.18 (+0.51%) | 2,521,551 |
| 16 Feb 2022 | CNY | 35.57 | 35.6 | 34.43 | 34.97 | 34.97 | +0.09 (+0.26%) | 3,780,003 |
| 15 Feb 2022 | CNY | 34 | 35.17 | 34 | 34.88 | 34.88 | +0.89 (+2.62%) | 4,520,683 |
| 14 Feb 2022 | CNY | 33.98 | 34.29 | 33.66 | 33.99 | 33.99 | -0.01 (-0.03%) | 2,225,538 |
| 11 Feb 2022 | CNY | 34.05 | 34.37 | 33.63 | 34 | 34 | -0.06 (-0.18%) | 2,999,227 |
| 10 Feb 2022 | CNY | 34.24 | 34.5 | 33.7 | 34.06 | 34.06 | -0.19 (-0.55%) | 2,650,407 |
| 9 Feb 2022 | CNY | 34.21 | 34.52 | 33.5 | 34.25 | 34.25 | +0.05 (+0.15%) | 3,918,147 |
| 8 Feb 2022 | CNY | 34.45 | 34.85 | 33.7 | 34.2 | 34.2 | -0.24 (-0.70%) | 3,045,078 |
| 7 Feb 2022 | CNY | 34.79 | 35.27 | 34.21 | 34.44 | 34.44 | +0.32 (+0.94%) | 3,086,860 |
| 28 Jan 2022 | CNY | 33.81 | 34.94 | 33.05 | 34.12 | 34.12 | +0.96 (+2.90%) | 4,784,669 |
| 27 Jan 2022 | CNY | 33.48 | 33.95 | 33.12 | 33.16 | 33.16 | -0.21 (-0.63%) | 4,421,762 |
| 26 Jan 2022 | CNY | 34.85 | 34.98 | 33.2 | 33.37 | 33.37 | -1.32 (-3.81%) | 9,651,810 |
| 25 Jan 2022 | CNY | 34.61 | 35.45 | 34.34 | 34.69 | 34.69 | -0.14 (-0.40%) | 5,072,257 |
| 24 Jan 2022 | CNY | 36.13 | 36.13 | 34.62 | 34.83 | 34.83 | -1.3 (-3.60%) | 10,377,365 |
| 21 Jan 2022 | CNY | 37.17 | 37.6 | 36.07 | 36.13 | 36.13 | -1.22 (-3.27%) | 8,713,875 |
| 20 Jan 2022 | CNY | 39.2 | 39.47 | 37.31 | 37.35 | 37.35 | -2.29 (-5.78%) | 11,697,508 |
| 19 Jan 2022 | CNY | 39.43 | 40.11 | 37.53 | 39.64 | 39.64 | -0.26 (-0.65%) | 15,446,845 |
| 18 Jan 2022 | CNY | 41.21 | 41.21 | 39.38 | 39.9 | 39.9 | -1.52 (-3.67%) | 12,259,514 |
| 17 Jan 2022 | CNY | 42 | 42.97 | 41.2 | 41.42 | 41.42 | +0.49 (+1.20%) | 20,058,307 |
| 14 Jan 2022 | CNY | 38.03 | 41.2 | 37.84 | 40.93 | 40.93 | +2.57 (+6.70%) | 19,808,330 |
| 13 Jan 2022 | CNY | 40.5 | 40.89 | 38.25 | 38.36 | 38.36 | -1.19 (-3.01%) | 13,158,372 |
| 12 Jan 2022 | CNY | 38.52 | 39.68 | 37.96 | 39.55 | 39.55 | +0.98 (+2.54%) | 7,769,231 |
| 11 Jan 2022 | CNY | 37.48 | 38.97 | 37.16 | 38.57 | 38.57 | +1.38 (+3.71%) | 10,846,182 |
