| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2022 | CNY | 31.5714 | 33.4286 | 31.4286 | 32.7214 | 32.7214 | +0.75 (+2.35%) | 4,731,519 |
| 25 Feb 2022 | CNY | 30.7857 | 32.35 | 30.3143 | 31.9714 | 31.9714 | +1.436 (+4.70%) | 7,397,167 |
| 24 Feb 2022 | CNY | 30.0643 | 31.0714 | 29.5714 | 30.5357 | 30.5357 | +0.464 (+1.54%) | 9,099,946 |
| 23 Feb 2022 | CNY | 28.4429 | 30.75 | 28.3357 | 30.0714 | 30.0714 | +1.821 (+6.45%) | 5,995,152 |
| 22 Feb 2022 | CNY | 28.5714 | 28.9286 | 27.6214 | 28.25 | 28.25 | -0.714 (-2.47%) | 6,289,970 |
| 21 Feb 2022 | CNY | 29.5357 | 29.6929 | 28.6786 | 28.9643 | 28.9643 | -0.286 (-0.98%) | 5,689,149 |
| 18 Feb 2022 | CNY | 30.2429 | 30.2429 | 29.1 | 29.25 | 29.25 | -1.171 (-3.85%) | 5,803,212 |
| 17 Feb 2022 | CNY | 30.0357 | 30.8071 | 29.8643 | 30.4214 | 30.4214 | +0.428 (+1.43%) | 3,396,934 |
| 16 Feb 2022 | CNY | 30.8929 | 30.9 | 29.8571 | 29.9929 | 29.9929 | -0.878 (-2.85%) | 3,129,060 |
| 15 Feb 2022 | CNY | 30.4143 | 31.3286 | 29.7857 | 30.8714 | 30.8714 | +0.507 (+1.67%) | 4,905,941 |
| 14 Feb 2022 | CNY | 30.1286 | 31.3143 | 30.0286 | 30.3643 | 30.3643 | -0.943 (-3.01%) | 5,489,247 |
| 11 Feb 2022 | CNY | 32.3 | 32.3 | 30.7286 | 31.3071 | 31.3071 | -1.179 (-3.63%) | 5,230,239 |
| 10 Feb 2022 | CNY | 33.5857 | 33.7571 | 32.1786 | 32.4857 | 32.4857 | -0.2 (-0.61%) | 3,776,229 |
| 9 Feb 2022 | CNY | 32.8 | 32.95 | 31.8429 | 32.6857 | 32.6857 | -0.114 (-0.35%) | 3,677,958 |
| 8 Feb 2022 | CNY | 32.85 | 33.1357 | 32.2 | 32.8 | 32.8 | -0.043 (-0.13%) | 3,532,142 |
| 7 Feb 2022 | CNY | 34.85 | 35.6429 | 32.7 | 32.8429 | 32.8429 | -1.414 (-4.13%) | 6,573,989 |
| 28 Jan 2022 | CNY | 36.1571 | 36.2143 | 31.1857 | 34.2571 | 34.2571 | -1.9 (-5.25%) | 12,308,815 |
| 27 Jan 2022 | CNY | 36.6929 | 37.0286 | 35.9714 | 36.1571 | 36.1571 | -0.057 (-0.16%) | 2,167,627 |
| 26 Jan 2022 | CNY | 37.2857 | 37.2857 | 35.7214 | 36.2143 | 36.2143 | -0.279 (-0.76%) | 3,033,445 |
| 25 Jan 2022 | CNY | 37.8571 | 38.7857 | 36.4929 | 36.4929 | 36.4929 | -1.436 (-3.79%) | 2,313,722 |
| 24 Jan 2022 | CNY | 35.8857 | 38.3571 | 35.7143 | 37.9286 | 37.9286 | +2.043 (+5.69%) | 3,590,952 |
| 21 Jan 2022 | CNY | 37.1357 | 37.1357 | 35.0071 | 35.8857 | 35.8857 | -1.757 (-4.67%) | 7,462,891 |
| 20 Jan 2022 | CNY | 38.0286 | 38.4714 | 36.25 | 37.6429 | 37.6429 | -0.621 (-1.62%) | 4,465,182 |
| 19 Jan 2022 | CNY | 37.75 | 39.2071 | 37.5714 | 38.2643 | 38.2643 | +0.129 (+0.34%) | 4,228,693 |
| 18 Jan 2022 | CNY | 38.9786 | 39.6143 | 37.7143 | 38.1357 | 38.1357 | -0.979 (-2.50%) | 3,416,092 |
| 17 Jan 2022 | CNY | 39.4286 | 39.6786 | 38.7143 | 39.1143 | 39.1143 | -0.421 (-1.07%) | 2,736,839 |
| 14 Jan 2022 | CNY | 36.6214 | 39.5643 | 36.6214 | 39.5357 | 39.5357 | +1.4 (+3.67%) | 5,241,142 |
| 13 Jan 2022 | CNY | 38.2357 | 38.7143 | 37.3571 | 38.1357 | 38.1357 | +0.171 (+0.45%) | 3,698,619 |
| 12 Jan 2022 | CNY | 35.2429 | 38.55 | 34.7786 | 37.9643 | 37.9643 | +3.071 (+8.80%) | 7,248,374 |
| 11 Jan 2022 | CNY | 35.6357 | 35.7071 | 34.6857 | 34.8929 | 34.8929 | -0.393 (-1.11%) | 2,537,075 |
