| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Feb 2022 | CNY | 37.12 | 37.33 | 35.4 | 35.89 | 35.89 | -1.23 (-3.31%) | 10,715,278 |
| 23 Feb 2022 | CNY | 36.81 | 37.35 | 36.61 | 37.12 | 37.12 | +0.3 (+0.81%) | 7,832,046 |
| 22 Feb 2022 | CNY | 37.98 | 38 | 36.4 | 36.82 | 36.82 | -1.47 (-3.84%) | 10,812,475 |
| 21 Feb 2022 | CNY | 38.08 | 38.68 | 37.15 | 38.29 | 38.29 | +0.29 (+0.76%) | 14,669,522 |
| 18 Feb 2022 | CNY | 35.62 | 38.5 | 35.51 | 38 | 38 | +2.11 (+5.88%) | 18,954,884 |
| 17 Feb 2022 | CNY | 35.54 | 36.24 | 35.5 | 35.89 | 35.89 | +0.79 (+2.25%) | 14,261,667 |
| 16 Feb 2022 | CNY | 35.01 | 35.78 | 34.76 | 35.1 | 35.1 | +0.09 (+0.26%) | 10,015,624 |
| 15 Feb 2022 | CNY | 34.78 | 35.3 | 34.12 | 35.01 | 35.01 | +0.33 (+0.95%) | 7,247,112 |
| 14 Feb 2022 | CNY | 34.44 | 35.57 | 34.28 | 34.68 | 34.68 | -0.08 (-0.23%) | 7,452,284 |
| 11 Feb 2022 | CNY | 36.31 | 36.77 | 34.6 | 34.76 | 34.76 | -2.17 (-5.88%) | 14,335,837 |
| 10 Feb 2022 | CNY | 37 | 37.7 | 36.52 | 36.93 | 36.93 | -0.06 (-0.16%) | 9,379,431 |
| 9 Feb 2022 | CNY | 36.67 | 37.17 | 35.44 | 36.99 | 36.99 | +0.11 (+0.30%) | 10,714,829 |
| 8 Feb 2022 | CNY | 37.2 | 37.47 | 36.14 | 36.88 | 36.88 | -0.37 (-0.99%) | 8,065,662 |
| 7 Feb 2022 | CNY | 37.04 | 37.5 | 36.13 | 37.25 | 37.25 | +0.65 (+1.78%) | 8,720,370 |
| 28 Jan 2022 | CNY | 37.28 | 37.58 | 36.2 | 36.6 | 36.6 | -0.24 (-0.65%) | 10,004,800 |
| 27 Jan 2022 | CNY | 37.5 | 38.3 | 36.1 | 36.84 | 36.84 | -0.25 (-0.67%) | 16,577,050 |
| 26 Jan 2022 | CNY | 37.59 | 38.33 | 36.88 | 37.09 | 37.09 | -0.35 (-0.93%) | 9,125,795 |
| 25 Jan 2022 | CNY | 39.72 | 40.38 | 37.44 | 37.44 | 37.44 | -2.4 (-6.02%) | 15,362,006 |
| 24 Jan 2022 | CNY | 39.94 | 40.69 | 39.6 | 39.84 | 39.84 | -0.96 (-2.35%) | 12,177,727 |
| 21 Jan 2022 | CNY | 43.24 | 43.25 | 40.45 | 40.8 | 40.8 | -3.06 (-6.98%) | 25,884,956 |
| 20 Jan 2022 | CNY | 45.33 | 46.47 | 43.67 | 43.86 | 43.86 | -0.7 (-1.57%) | 24,411,830 |
| 19 Jan 2022 | CNY | 44.46 | 46.55 | 44.14 | 44.56 | 44.56 | -0.99 (-2.17%) | 22,280,967 |
| 18 Jan 2022 | CNY | 51.48 | 51.49 | 45.23 | 45.55 | 45.55 | -7.15 (-13.57%) | 42,733,411 |
| 17 Jan 2022 | CNY | 57.05 | 58.75 | 51.81 | 52.7 | 52.7 | -7.2 (-12.02%) | 48,754,031 |
| 14 Jan 2022 | CNY | 51.21 | 60.6 | 50.62 | 59.9 | 59.9 | +9.39 (+18.59%) | 50,347,123 |
| 13 Jan 2022 | CNY | 50.22 | 54.54 | 48 | 50.51 | 50.51 | +1.13 (+2.29%) | 39,103,709 |
| 12 Jan 2022 | CNY | 45.56 | 49.53 | 44.11 | 49.38 | 49.38 | +3.79 (+8.31%) | 34,694,393 |
| 11 Jan 2022 | CNY | 45.49 | 46.79 | 43.39 | 45.59 | 45.59 | +0.49 (+1.09%) | 25,242,164 |
| 10 Jan 2022 | CNY | 45.72 | 47.87 | 44.17 | 45.1 | 45.1 | +0.72 (+1.62%) | 28,452,017 |
| 7 Jan 2022 | CNY | 41.8 | 47.3 | 40.4 | 44.38 | 44.38 | +2.9 (+6.99%) | 30,465,346 |
