| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Feb 2022 | CNY | 37.2 | 37.69 | 36.1 | 36.41 | 36.41 | -0.05 (-0.14%) | 13,783,547 |
| 24 Feb 2022 | CNY | 37.7 | 38.39 | 35.4 | 36.46 | 36.46 | -1.49 (-3.93%) | 21,976,430 |
| 23 Feb 2022 | CNY | 34.19 | 39.18 | 34.16 | 37.95 | 37.95 | +3.89 (+11.42%) | 23,343,205 |
| 22 Feb 2022 | CNY | 33.88 | 34.7 | 33.27 | 34.06 | 34.06 | -0.19 (-0.55%) | 6,586,395 |
| 21 Feb 2022 | CNY | 34.85 | 35.18 | 34.04 | 34.25 | 34.25 | -0.47 (-1.35%) | 5,601,474 |
| 18 Feb 2022 | CNY | 35.01 | 35.01 | 34.45 | 34.72 | 34.72 | -0.62 (-1.75%) | 4,670,442 |
| 17 Feb 2022 | CNY | 34.9 | 36.07 | 34.8 | 35.34 | 35.34 | +0.33 (+0.94%) | 7,000,653 |
| 16 Feb 2022 | CNY | 35.3 | 35.58 | 34.68 | 35.01 | 35.01 | -0.07 (-0.20%) | 5,156,271 |
| 15 Feb 2022 | CNY | 34.29 | 35.23 | 34.12 | 35.08 | 35.08 | +0.84 (+2.45%) | 6,249,864 |
| 14 Feb 2022 | CNY | 33.28 | 34.84 | 32.91 | 34.24 | 34.24 | +0.62 (+1.84%) | 6,329,262 |
| 11 Feb 2022 | CNY | 34.65 | 34.79 | 33.46 | 33.62 | 33.62 | -1.18 (-3.39%) | 6,237,164 |
| 10 Feb 2022 | CNY | 35.04 | 35.2 | 34.51 | 34.8 | 34.8 | -0.2 (-0.57%) | 5,172,274 |
| 9 Feb 2022 | CNY | 33.51 | 35.49 | 33.25 | 35 | 35 | +1.38 (+4.10%) | 9,931,887 |
| 8 Feb 2022 | CNY | 34.04 | 34.09 | 32.89 | 33.62 | 33.62 | -0.33 (-0.97%) | 4,601,986 |
| 7 Feb 2022 | CNY | 34.33 | 34.59 | 33.73 | 33.95 | 33.95 | +0.53 (+1.59%) | 5,695,725 |
| 28 Jan 2022 | CNY | 33.26 | 34.31 | 33.02 | 33.42 | 33.42 | +0.58 (+1.77%) | 6,937,183 |
| 27 Jan 2022 | CNY | 34.33 | 34.46 | 32.79 | 32.84 | 32.84 | -1.36 (-3.98%) | 6,439,727 |
| 26 Jan 2022 | CNY | 34.22 | 34.48 | 33.6 | 34.2 | 34.2 | +0.03 (+0.09%) | 5,421,452 |
| 25 Jan 2022 | CNY | 35.52 | 36.06 | 33.96 | 34.17 | 34.17 | -1.69 (-4.71%) | 7,693,596 |
| 24 Jan 2022 | CNY | 35.53 | 36.11 | 35 | 35.86 | 35.86 | +0.35 (+0.99%) | 7,724,592 |
| 21 Jan 2022 | CNY | 36.39 | 36.66 | 35.41 | 35.51 | 35.51 | -0.86 (-2.36%) | 5,282,845 |
| 20 Jan 2022 | CNY | 37.4 | 37.74 | 36.25 | 36.37 | 36.37 | -1.03 (-2.75%) | 6,031,730 |
| 19 Jan 2022 | CNY | 38.33 | 38.54 | 36.99 | 37.4 | 37.4 | -0.93 (-2.43%) | 8,631,333 |
| 18 Jan 2022 | CNY | 39.1 | 39.66 | 38.21 | 38.33 | 38.33 | -0.66 (-1.69%) | 10,071,486 |
| 17 Jan 2022 | CNY | 38.38 | 39.64 | 38.21 | 38.99 | 38.99 | +0.6 (+1.56%) | 7,376,155 |
| 14 Jan 2022 | CNY | 38.69 | 38.98 | 38.24 | 38.39 | 38.39 | -0.11 (-0.29%) | 5,816,105 |
| 13 Jan 2022 | CNY | 39.2 | 39.45 | 38.44 | 38.5 | 38.5 | -0.69 (-1.76%) | 7,423,215 |
| 12 Jan 2022 | CNY | 38.48 | 39.85 | 38.47 | 39.19 | 39.19 | +0.81 (+2.11%) | 9,315,666 |
| 11 Jan 2022 | CNY | 40.31 | 40.39 | 38.38 | 38.38 | 38.38 | -2.17 (-5.35%) | 12,565,748 |
| 10 Jan 2022 | CNY | 41.06 | 41.88 | 39.85 | 40.55 | 40.55 | -0.58 (-1.41%) | 7,406,159 |
