| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Feb 2022 | CNY | 31.3444 | 31.5944 | 30.7333 | 31.2389 | 31.2389 | -0.105 (-0.34%) | 1,967,290 |
| 17 Feb 2022 | CNY | 31.3389 | 31.5889 | 30.9722 | 31.3444 | 31.3444 | +0.105 (+0.34%) | 1,994,727 |
| 16 Feb 2022 | CNY | 30.6667 | 31.7667 | 30.3056 | 31.2389 | 31.2389 | +0.689 (+2.25%) | 3,829,554 |
| 15 Feb 2022 | CNY | 29.3222 | 30.7 | 29.2389 | 30.55 | 30.55 | +1.622 (+5.61%) | 5,053,636 |
| 14 Feb 2022 | CNY | 28.7778 | 29.5556 | 28.65 | 28.9278 | 28.9278 | -0.233 (-0.80%) | 2,370,466 |
| 11 Feb 2022 | CNY | 30 | 30.0389 | 29.0333 | 29.1611 | 29.1611 | -0.967 (-3.21%) | 3,078,178 |
| 10 Feb 2022 | CNY | 30.8778 | 30.8778 | 29.8333 | 30.1278 | 30.1278 | -0.794 (-2.57%) | 4,566,758 |
| 9 Feb 2022 | CNY | 31.6667 | 31.8333 | 30.75 | 30.9222 | 30.9222 | -0.806 (-2.54%) | 4,597,612 |
| 8 Feb 2022 | CNY | 31.95 | 32.3889 | 30.9389 | 31.7278 | 31.7278 | -0.1 (-0.31%) | 2,852,953 |
| 7 Feb 2022 | CNY | 32.5445 | 32.5445 | 31.4 | 31.8278 | 31.8278 | +0.017 (+0.05%) | 3,002,850 |
| 28 Jan 2022 | CNY | 32.7389 | 33.2 | 31.6667 | 31.8111 | 31.8111 | -0.8 (-2.45%) | 2,023,308 |
| 27 Jan 2022 | CNY | 33.3111 | 33.8111 | 32.25 | 32.6111 | 32.6111 | -0.7 (-2.10%) | 2,531,718 |
| 26 Jan 2022 | CNY | 33.4833 | 34.3889 | 32.95 | 33.3111 | 33.3111 | -0.133 (-0.40%) | 2,332,188 |
| 25 Jan 2022 | CNY | 35.0222 | 35.1667 | 33.1944 | 33.4444 | 33.4444 | -1.439 (-4.12%) | 4,398,271 |
| 24 Jan 2022 | CNY | 34.4722 | 35.8167 | 34.3722 | 34.8833 | 34.8833 | +0.089 (+0.26%) | 2,250,822 |
| 21 Jan 2022 | CNY | 35.8444 | 36.2778 | 34.7778 | 34.7945 | 34.7945 | -1.05 (-2.93%) | 2,448,451 |
| 20 Jan 2022 | CNY | 37.1333 | 37.4167 | 35.8056 | 35.8444 | 35.8444 | -1.289 (-3.47%) | 3,118,998 |
| 19 Jan 2022 | CNY | 37.0556 | 37.3944 | 36.5556 | 37.1333 | 37.1333 | -0.078 (-0.21%) | 2,566,393 |
| 18 Jan 2022 | CNY | 38.6 | 38.6056 | 37.0333 | 37.2111 | 37.2111 | -1.456 (-3.76%) | 3,836,282 |
| 17 Jan 2022 | CNY | 39.2222 | 39.2222 | 38.2667 | 38.6667 | 38.6667 | -0.489 (-1.25%) | 2,373,156 |
| 14 Jan 2022 | CNY | 37.5278 | 39.5611 | 37.5278 | 39.1556 | 39.1556 | +1.2 (+3.16%) | 2,925,495 |
| 13 Jan 2022 | CNY | 39 | 39 | 37.5389 | 37.9556 | 37.9556 | -1.155 (-2.95%) | 2,395,920 |
| 12 Jan 2022 | CNY | 39.0333 | 39.5889 | 38.8056 | 39.1111 | 39.1111 | +0.189 (+0.49%) | 1,813,950 |
| 11 Jan 2022 | CNY | 39.4056 | 39.4556 | 38.5556 | 38.9222 | 38.9222 | -0.483 (-1.23%) | 1,797,075 |
| 10 Jan 2022 | CNY | 38.3889 | 39.7222 | 38.3889 | 39.4056 | 39.4056 | +1.178 (+3.08%) | 2,878,848 |
| 7 Jan 2022 | CNY | 39.9278 | 40.0333 | 38.0833 | 38.2278 | 38.2278 | -1.7 (-4.26%) | 3,838,872 |
| 6 Jan 2022 | CNY | 39.4889 | 40.3944 | 38.7667 | 39.9278 | 39.9278 | +0.456 (+1.15%) | 2,707,290 |
| 5 Jan 2022 | CNY | 41.2222 | 41.2667 | 39.2889 | 39.4722 | 39.4722 | -1.75 (-4.25%) | 3,563,843 |
| 4 Jan 2022 | CNY | 41.95 | 42.7667 | 40.4389 | 41.2222 | 41.2222 | -0.728 (-1.73%) | 4,038,976 |
| 31 Dec 2021 | CNY | 41.9 | 42.4444 | 41.1556 | 41.95 | 41.95 | +0.006 (+0.01%) | 2,464,093 |
