| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2022 | CNY | 36.6467 | 38.18 | 36.5933 | 37.4933 | 37.4933 | +0.753 (+2.05%) | 3,339,225 |
| 25 Feb 2022 | CNY | 36.9333 | 37.44 | 36.3867 | 36.74 | 36.74 | -0.287 (-0.77%) | 4,651,998 |
| 24 Feb 2022 | CNY | 36.4667 | 37.26 | 35.2333 | 37.0267 | 37.0267 | +1.127 (+3.14%) | 6,799,668 |
| 23 Feb 2022 | CNY | 33.9733 | 35.9867 | 33.6067 | 35.9 | 35.9 | +1.633 (+4.77%) | 6,655,477 |
| 22 Feb 2022 | CNY | 34.6667 | 35.1933 | 32.9 | 34.2667 | 34.2667 | -0.787 (-2.24%) | 9,478,588 |
| 21 Feb 2022 | CNY | 35.7333 | 35.74 | 34.9333 | 35.0533 | 35.0533 | -0.393 (-1.11%) | 2,307,781 |
| 18 Feb 2022 | CNY | 35.3867 | 35.6 | 34.9067 | 35.4467 | 35.4467 | -0.3 (-0.84%) | 3,376,126 |
| 17 Feb 2022 | CNY | 35.2467 | 35.8733 | 35.0667 | 35.7467 | 35.7467 | +0.153 (+0.43%) | 2,929,468 |
| 16 Feb 2022 | CNY | 36.6733 | 36.8933 | 35.1333 | 35.5933 | 35.5933 | -1.227 (-3.33%) | 4,645,416 |
| 15 Feb 2022 | CNY | 34.8 | 36.9733 | 34.8 | 36.82 | 36.82 | +1.727 (+4.92%) | 4,109,677 |
| 14 Feb 2022 | CNY | 34.8067 | 36.5133 | 34.6 | 35.0933 | 35.0933 | -0.44 (-1.24%) | 3,656,176 |
| 11 Feb 2022 | CNY | 35.78 | 36.4667 | 34.8 | 35.5333 | 35.5333 | -0.713 (-1.97%) | 3,408,565 |
| 10 Feb 2022 | CNY | 36.6667 | 37.6267 | 35.98 | 36.2467 | 36.2467 | -0.367 (-1.00%) | 3,902,712 |
| 9 Feb 2022 | CNY | 35.8933 | 36.92 | 35.2533 | 36.6133 | 36.6133 | +0.92 (+2.58%) | 4,587,009 |
| 8 Feb 2022 | CNY | 35.8 | 36.34 | 34.7 | 35.6933 | 35.6933 | -0.127 (-0.35%) | 5,667,309 |
| 7 Feb 2022 | CNY | 37.2667 | 37.9067 | 35.6867 | 35.82 | 35.82 | -1.433 (-3.85%) | 4,180,840 |
| 28 Jan 2022 | CNY | 36.1733 | 37.9733 | 35.2533 | 37.2533 | 37.2533 | +1.027 (+2.83%) | 6,548,404 |
| 27 Jan 2022 | CNY | 36.1467 | 37.1 | 36 | 36.2267 | 36.2267 | -0.147 (-0.40%) | 6,128,872 |
| 26 Jan 2022 | CNY | 36.4067 | 36.96 | 35.66 | 36.3733 | 36.3733 | 0.0 (0.0%) | 3,244,461 |
| 25 Jan 2022 | CNY | 36.9867 | 37.74 | 36.18 | 36.3733 | 36.3733 | -0.347 (-0.94%) | 3,703,807 |
| 24 Jan 2022 | CNY | 35.2933 | 37.7267 | 35.2933 | 36.72 | 36.72 | +1.52 (+4.32%) | 6,297,628 |
| 21 Jan 2022 | CNY | 36.5933 | 36.6533 | 34.4667 | 35.2 | 35.2 | -1.373 (-3.75%) | 10,956,396 |
| 20 Jan 2022 | CNY | 39.14 | 39.6333 | 36.3333 | 36.5733 | 36.5733 | -2.353 (-6.05%) | 9,707,287 |
| 19 Jan 2022 | CNY | 40.3867 | 40.6667 | 38.3 | 38.9267 | 38.9267 | -1.52 (-3.76%) | 7,370,677 |
| 18 Jan 2022 | CNY | 40.4667 | 41.4467 | 39.4 | 40.4467 | 40.4467 | +0.14 (+0.35%) | 7,313,187 |
| 17 Jan 2022 | CNY | 39.38 | 40.7867 | 38.9867 | 40.3067 | 40.3067 | +0.68 (+1.72%) | 4,814,169 |
| 14 Jan 2022 | CNY | 38.92 | 40.4067 | 38.5733 | 39.6267 | 39.6267 | +0.827 (+2.13%) | 3,675,061 |
| 13 Jan 2022 | CNY | 38.1867 | 39.9933 | 37.8467 | 38.8 | 38.8 | +0.24 (+0.62%) | 5,706,733 |
| 12 Jan 2022 | CNY | 37.58 | 38.92 | 37.4333 | 38.56 | 38.56 | +1.167 (+3.12%) | 4,341,789 |
| 11 Jan 2022 | CNY | 39.1067 | 39.3 | 37.0333 | 37.3933 | 37.3933 | -1.547 (-3.97%) | 6,937,453 |
