| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Feb 2022 | CNY | 30.38 | 30.67 | 30.24 | 30.62 | 30.62 | -0.12 (-0.39%) | 844,457 |
| 17 Feb 2022 | CNY | 30.69 | 31.12 | 30.37 | 30.74 | 30.74 | +0.05 (+0.16%) | 1,545,545 |
| 16 Feb 2022 | CNY | 30.83 | 30.94 | 30.53 | 30.69 | 30.69 | +0.03 (+0.10%) | 1,233,961 |
| 15 Feb 2022 | CNY | 29.89 | 30.86 | 29.89 | 30.66 | 30.66 | +0.57 (+1.89%) | 1,814,825 |
| 14 Feb 2022 | CNY | 29.62 | 30.5 | 29.4 | 30.09 | 30.09 | +0.3 (+1.01%) | 1,046,829 |
| 11 Feb 2022 | CNY | 30.67 | 30.67 | 29.69 | 29.79 | 29.79 | -0.72 (-2.36%) | 1,118,174 |
| 10 Feb 2022 | CNY | 30.75 | 30.86 | 30.2 | 30.51 | 30.51 | -0.22 (-0.72%) | 1,193,060 |
| 9 Feb 2022 | CNY | 30.39 | 30.92 | 30.1 | 30.73 | 30.73 | +0.4 (+1.32%) | 1,377,106 |
| 8 Feb 2022 | CNY | 30.2 | 30.33 | 29.5 | 30.33 | 30.33 | +0.17 (+0.56%) | 1,404,625 |
| 7 Feb 2022 | CNY | 29.9 | 30.57 | 29.86 | 30.16 | 30.16 | +0.7 (+2.38%) | 1,293,004 |
| 28 Jan 2022 | CNY | 29.15 | 29.88 | 29.08 | 29.46 | 29.46 | +0.45 (+1.55%) | 1,374,026 |
| 27 Jan 2022 | CNY | 30.49 | 30.6 | 29 | 29.01 | 29.01 | -1.34 (-4.42%) | 1,587,056 |
| 26 Jan 2022 | CNY | 30.05 | 30.8 | 29.76 | 30.35 | 30.35 | +0.45 (+1.51%) | 1,387,331 |
| 25 Jan 2022 | CNY | 31.38 | 31.38 | 29.88 | 29.9 | 29.9 | -1.5 (-4.78%) | 1,811,646 |
| 24 Jan 2022 | CNY | 31.17 | 31.57 | 30.9 | 31.4 | 31.4 | +0.24 (+0.77%) | 1,029,798 |
| 21 Jan 2022 | CNY | 31.59 | 31.98 | 31.13 | 31.16 | 31.16 | -0.48 (-1.52%) | 1,193,104 |
| 20 Jan 2022 | CNY | 33.3 | 33.41 | 31.55 | 31.64 | 31.64 | -1.66 (-4.98%) | 2,579,468 |
| 19 Jan 2022 | CNY | 34.07 | 34.08 | 33.2 | 33.3 | 33.3 | -0.87 (-2.55%) | 1,479,914 |
| 18 Jan 2022 | CNY | 34.2 | 34.86 | 34.01 | 34.17 | 34.17 | -0.15 (-0.44%) | 1,911,391 |
| 17 Jan 2022 | CNY | 33.4 | 34.44 | 33.4 | 34.32 | 34.32 | +0.82 (+2.45%) | 1,595,028 |
| 14 Jan 2022 | CNY | 33.58 | 34.33 | 33.24 | 33.5 | 33.5 | -0.08 (-0.24%) | 1,350,803 |
| 13 Jan 2022 | CNY | 34.49 | 34.65 | 33.56 | 33.58 | 33.58 | -0.9 (-2.61%) | 1,474,060 |
| 12 Jan 2022 | CNY | 33.99 | 34.57 | 33.99 | 34.48 | 34.48 | +0.49 (+1.44%) | 1,120,921 |
| 11 Jan 2022 | CNY | 34.29 | 34.75 | 33.73 | 33.99 | 33.99 | -0.3 (-0.87%) | 1,457,339 |
| 10 Jan 2022 | CNY | 34.87 | 34.93 | 32.8 | 34.29 | 34.29 | -0.54 (-1.55%) | 1,838,615 |
| 7 Jan 2022 | CNY | 35.29 | 35.62 | 34.81 | 34.83 | 34.83 | -0.36 (-1.02%) | 1,326,336 |
| 6 Jan 2022 | CNY | 34.99 | 35.66 | 34.81 | 35.19 | 35.19 | +0.15 (+0.43%) | 1,465,042 |
| 5 Jan 2022 | CNY | 35.89 | 35.95 | 34.91 | 35.04 | 35.04 | -0.81 (-2.26%) | 1,679,423 |
| 4 Jan 2022 | CNY | 35.76 | 36.22 | 35.31 | 35.85 | 35.85 | +0.1 (+0.28%) | 1,750,786 |
| 31 Dec 2021 | CNY | 35.53 | 35.84 | 35.2 | 35.75 | 35.75 | +0.15 (+0.42%) | 1,337,359 |
