| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2022 | CNY | 36.7167 | 36.975 | 35.8417 | 36.5917 | 36.5917 | +0.05 (+0.14%) | 518,304 |
| 25 Feb 2022 | CNY | 36.6167 | 37.0333 | 35.975 | 36.5417 | 36.5417 | +1 (+2.81%) | 754,800 |
| 24 Feb 2022 | CNY | 36.6667 | 37.3667 | 35.2333 | 35.5417 | 35.5417 | -1.442 (-3.90%) | 1,202,592 |
| 23 Feb 2022 | CNY | 35.3083 | 37.475 | 35.225 | 36.9833 | 36.9833 | +2.083 (+5.97%) | 1,567,150 |
| 22 Feb 2022 | CNY | 34.9333 | 35.5 | 34.2083 | 34.9 | 34.9 | -0.425 (-1.20%) | 596,758 |
| 21 Feb 2022 | CNY | 35.1667 | 35.8333 | 34.8083 | 35.325 | 35.325 | +0.525 (+1.51%) | 701,523 |
| 18 Feb 2022 | CNY | 35.825 | 35.8333 | 34.525 | 34.8 | 34.8 | -1.225 (-3.40%) | 958,624 |
| 17 Feb 2022 | CNY | 34.6667 | 36.1417 | 34.0417 | 36.025 | 36.025 | +1.45 (+4.19%) | 1,458,673 |
| 16 Feb 2022 | CNY | 35.3167 | 35.3167 | 34.4417 | 34.575 | 34.575 | -0.417 (-1.19%) | 934,723 |
| 15 Feb 2022 | CNY | 34.9 | 35.5667 | 34.5083 | 34.9917 | 34.9917 | -0.25 (-0.71%) | 612,973 |
| 14 Feb 2022 | CNY | 35.6 | 36.0083 | 34.85 | 35.2417 | 35.2417 | -0.675 (-1.88%) | 716,096 |
| 11 Feb 2022 | CNY | 37.5667 | 37.5667 | 35.5167 | 35.9167 | 35.9167 | -1.65 (-4.39%) | 959,436 |
| 10 Feb 2022 | CNY | 37.8833 | 38.5 | 37.1917 | 37.5667 | 37.5667 | -0.475 (-1.25%) | 655,536 |
| 9 Feb 2022 | CNY | 38.8333 | 38.8333 | 37.65 | 38.0417 | 38.0417 | -0.208 (-0.54%) | 564,452 |
| 8 Feb 2022 | CNY | 38.9667 | 39.5833 | 38.125 | 38.25 | 38.25 | -0.917 (-2.34%) | 633,036 |
| 7 Feb 2022 | CNY | 39.5 | 40.1583 | 39 | 39.1667 | 39.1667 | +0.033 (+0.09%) | 507,123 |
| 28 Jan 2022 | CNY | 38.1667 | 39.825 | 38.1667 | 39.1333 | 39.1333 | +0.883 (+2.31%) | 701,227 |
| 27 Jan 2022 | CNY | 40.1667 | 40.825 | 38.2417 | 38.25 | 38.25 | -1.925 (-4.79%) | 754,222 |
| 26 Jan 2022 | CNY | 40.5167 | 41.025 | 39.6333 | 40.175 | 40.175 | +0.1 (+0.25%) | 595,872 |
| 25 Jan 2022 | CNY | 40.3083 | 41.9667 | 39.2583 | 40.075 | 40.075 | -0.683 (-1.68%) | 889,232 |
| 24 Jan 2022 | CNY | 41.0667 | 42.0583 | 40.5667 | 40.7583 | 40.7583 | -0.817 (-1.96%) | 726,085 |
| 21 Jan 2022 | CNY | 41.675 | 42.625 | 40.925 | 41.575 | 41.575 | -0.083 (-0.20%) | 1,063,620 |
| 20 Jan 2022 | CNY | 43.1667 | 43.175 | 41.0833 | 41.6583 | 41.6583 | -1.508 (-3.49%) | 1,574,326 |
| 19 Jan 2022 | CNY | 42.4833 | 44.075 | 41.5833 | 43.1667 | 43.1667 | 0.0 (0.0%) | 1,583,760 |
| 18 Jan 2022 | CNY | 44.4583 | 44.9417 | 42.875 | 43.1667 | 43.1667 | -1.342 (-3.01%) | 1,511,734 |
| 17 Jan 2022 | CNY | 42.1917 | 44.525 | 41.8583 | 44.5083 | 44.5083 | +2.267 (+5.37%) | 2,252,365 |
| 14 Jan 2022 | CNY | 41.9583 | 43.325 | 41.25 | 42.2417 | 42.2417 | +0.292 (+0.70%) | 1,017,690 |
| 13 Jan 2022 | CNY | 43.8333 | 44.1167 | 41.9167 | 41.95 | 41.95 | -2.083 (-4.73%) | 1,426,410 |
| 12 Jan 2022 | CNY | 44.45 | 45.2333 | 43.7083 | 44.0333 | 44.0333 | -0.667 (-1.49%) | 1,243,892 |
| 11 Jan 2022 | CNY | 45.3417 | 46.1333 | 43.5917 | 44.7 | 44.7 | +0.25 (+0.56%) | 2,030,774 |
