| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2022 | CNY | 33.7846 | 34.2539 | 33.6154 | 34.0231 | 34.0231 | +0.262 (+0.77%) | 12,333,209 |
| 25 Feb 2022 | CNY | 34.6462 | 34.9154 | 33.5615 | 33.7615 | 33.7615 | -0.092 (-0.27%) | 17,339,817 |
| 24 Feb 2022 | CNY | 34.1539 | 34.6923 | 33.0538 | 33.8539 | 33.8539 | -0.677 (-1.96%) | 23,835,926 |
| 23 Feb 2022 | CNY | 31.7615 | 35 | 31.6154 | 34.5308 | 34.5308 | +2.777 (+8.75%) | 35,868,669 |
| 22 Feb 2022 | CNY | 31.3539 | 32.2308 | 30.8308 | 31.7539 | 31.7539 | +0.077 (+0.24%) | 12,397,130 |
| 21 Feb 2022 | CNY | 32.4462 | 32.9692 | 31.4385 | 31.6769 | 31.6769 | -0.538 (-1.67%) | 16,973,290 |
| 18 Feb 2022 | CNY | 32.0077 | 32.2846 | 31.7769 | 32.2154 | 32.2154 | -0.246 (-0.76%) | 7,541,535 |
| 17 Feb 2022 | CNY | 32.2385 | 32.9923 | 32.0077 | 32.4615 | 32.4615 | +0.223 (+0.69%) | 10,128,469 |
| 16 Feb 2022 | CNY | 32.5308 | 32.6077 | 32.1077 | 32.2385 | 32.2385 | -0.061 (-0.19%) | 6,097,262 |
| 15 Feb 2022 | CNY | 31.3462 | 32.4615 | 31.2462 | 32.3 | 32.3 | +1.092 (+3.50%) | 10,024,103 |
| 14 Feb 2022 | CNY | 31 | 31.8846 | 30.6923 | 31.2077 | 31.2077 | -0.292 (-0.93%) | 6,468,337 |
| 11 Feb 2022 | CNY | 32.5 | 32.5615 | 31.3846 | 31.5 | 31.5 | -0.962 (-2.96%) | 7,470,559 |
| 10 Feb 2022 | CNY | 32.5 | 32.8923 | 32.2539 | 32.4615 | 32.4615 | -0.108 (-0.33%) | 6,314,768 |
| 9 Feb 2022 | CNY | 32.3 | 32.7692 | 32 | 32.5692 | 32.5692 | +0.438 (+1.36%) | 7,369,485 |
| 8 Feb 2022 | CNY | 31.7308 | 32.1462 | 31.3077 | 32.1308 | 32.1308 | +0.315 (+0.99%) | 6,585,334 |
| 7 Feb 2022 | CNY | 32.7692 | 32.7692 | 31.7385 | 31.8154 | 31.8154 | +0.108 (+0.34%) | 6,780,898 |
| 28 Jan 2022 | CNY | 31.1154 | 32.4615 | 31.1154 | 31.7077 | 31.7077 | +0.631 (+2.03%) | 10,593,109 |
| 27 Jan 2022 | CNY | 32.6077 | 32.8231 | 31.0462 | 31.0769 | 31.0769 | -1.585 (-4.85%) | 9,527,066 |
| 26 Jan 2022 | CNY | 32.6539 | 32.9231 | 31.9462 | 32.6615 | 32.6615 | +0.277 (+0.86%) | 6,397,103 |
| 25 Jan 2022 | CNY | 33.0769 | 33.5308 | 32.3846 | 32.3846 | 32.3846 | -0.946 (-2.84%) | 8,077,381 |
| 24 Jan 2022 | CNY | 32.5385 | 33.4462 | 32.3154 | 33.3308 | 33.3308 | +0.538 (+1.64%) | 6,837,854 |
| 21 Jan 2022 | CNY | 33.7539 | 34 | 32.6308 | 32.7923 | 32.7923 | -0.923 (-2.74%) | 9,055,476 |
| 20 Jan 2022 | CNY | 34.8462 | 35.0385 | 33.7 | 33.7154 | 33.7154 | -1.115 (-3.20%) | 9,662,417 |
| 19 Jan 2022 | CNY | 35.7692 | 35.7692 | 34.6615 | 34.8308 | 34.8308 | -0.992 (-2.77%) | 9,631,749 |
| 18 Jan 2022 | CNY | 36.0615 | 36.6692 | 35.6 | 35.8231 | 35.8231 | +0.031 (+0.09%) | 14,884,234 |
| 17 Jan 2022 | CNY | 34.9846 | 35.9692 | 34.9231 | 35.7923 | 35.7923 | +0.915 (+2.62%) | 12,508,286 |
| 14 Jan 2022 | CNY | 34.5231 | 35.4846 | 34.4462 | 34.8769 | 34.8769 | +0.254 (+0.73%) | 9,599,592 |
| 13 Jan 2022 | CNY | 35.6077 | 35.6539 | 34.6154 | 34.6231 | 34.6231 | -1.046 (-2.93%) | 9,341,176 |
| 12 Jan 2022 | CNY | 35.3769 | 35.7539 | 35.1231 | 35.6692 | 35.6692 | +0.5 (+1.42%) | 10,688,783 |
| 11 Jan 2022 | CNY | 34.9615 | 35.7692 | 34.7077 | 35.1692 | 35.1692 | +0.077 (+0.22%) | 10,593,047 |
