| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2022 | CNY | 31.4 | 31.86 | 30.63 | 31.86 | 31.86 | +0.52 (+1.66%) | 2,780,766 |
| 25 Feb 2022 | CNY | 31.62 | 31.85 | 31.18 | 31.34 | 31.34 | +0.12 (+0.38%) | 2,222,108 |
| 24 Feb 2022 | CNY | 32.2 | 32.56 | 30.95 | 31.22 | 31.22 | -1.17 (-3.61%) | 3,915,439 |
| 23 Feb 2022 | CNY | 32.17 | 32.49 | 32.04 | 32.39 | 32.39 | +0.21 (+0.65%) | 2,337,970 |
| 22 Feb 2022 | CNY | 33 | 33 | 31.87 | 32.18 | 32.18 | -1.02 (-3.07%) | 3,034,600 |
| 21 Feb 2022 | CNY | 32.57 | 33.35 | 32.41 | 33.2 | 33.2 | +0.58 (+1.78%) | 2,270,553 |
| 18 Feb 2022 | CNY | 32.98 | 32.99 | 32.07 | 32.62 | 32.62 | -0.6 (-1.81%) | 3,460,853 |
| 17 Feb 2022 | CNY | 33.85 | 34.11 | 33.05 | 33.22 | 33.22 | -0.81 (-2.38%) | 3,248,200 |
| 16 Feb 2022 | CNY | 34 | 34.15 | 33.57 | 34.03 | 34.03 | +0.31 (+0.92%) | 1,715,281 |
| 15 Feb 2022 | CNY | 33.76 | 34.13 | 33.44 | 33.72 | 33.72 | +0.19 (+0.57%) | 1,776,683 |
| 14 Feb 2022 | CNY | 33.55 | 34.16 | 33.3 | 33.53 | 33.53 | -0.35 (-1.03%) | 1,937,295 |
| 11 Feb 2022 | CNY | 34.5 | 34.6 | 33.83 | 33.88 | 33.88 | -0.83 (-2.39%) | 2,469,823 |
| 10 Feb 2022 | CNY | 34.9 | 35.43 | 34.62 | 34.71 | 34.71 | -0.19 (-0.54%) | 1,983,151 |
| 9 Feb 2022 | CNY | 35 | 35 | 34.66 | 34.9 | 34.9 | +0.01 (+0.03%) | 1,729,551 |
| 8 Feb 2022 | CNY | 34.6 | 34.91 | 34.31 | 34.89 | 34.89 | +0.35 (+1.01%) | 1,480,115 |
| 7 Feb 2022 | CNY | 34.3 | 34.8 | 34.1 | 34.54 | 34.54 | +0.74 (+2.19%) | 2,018,690 |
| 28 Jan 2022 | CNY | 34.05 | 34.53 | 33.7 | 33.8 | 33.8 | -0.25 (-0.73%) | 2,271,600 |
| 27 Jan 2022 | CNY | 34.95 | 35.09 | 34.05 | 34.05 | 34.05 | -0.99 (-2.83%) | 2,864,995 |
| 26 Jan 2022 | CNY | 34.75 | 35.13 | 34.5 | 35.04 | 35.04 | +0.34 (+0.98%) | 1,769,941 |
| 25 Jan 2022 | CNY | 35.62 | 35.74 | 34.6 | 34.7 | 34.7 | -0.91 (-2.56%) | 3,857,817 |
| 24 Jan 2022 | CNY | 36.98 | 37.1 | 35.57 | 35.61 | 35.61 | -1.49 (-4.02%) | 5,179,500 |
| 21 Jan 2022 | CNY | 36.72 | 37.28 | 36.28 | 37.1 | 37.1 | +0.13 (+0.35%) | 3,104,661 |
| 20 Jan 2022 | CNY | 37.9 | 38.12 | 36.93 | 36.97 | 36.97 | -1.02 (-2.68%) | 4,825,696 |
| 19 Jan 2022 | CNY | 37.88 | 38.17 | 37.47 | 37.99 | 37.99 | -0.02 (-0.05%) | 3,270,287 |
| 18 Jan 2022 | CNY | 38.42 | 38.55 | 37.76 | 38.01 | 38.01 | -0.52 (-1.35%) | 4,312,655 |
| 17 Jan 2022 | CNY | 38.49 | 38.78 | 37.59 | 38.53 | 38.53 | -0.11 (-0.28%) | 5,105,263 |
| 14 Jan 2022 | CNY | 39.24 | 40.2 | 38.4 | 38.64 | 38.64 | -0.61 (-1.55%) | 6,975,820 |
| 13 Jan 2022 | CNY | 39.5 | 40.62 | 39.11 | 39.25 | 39.25 | -0.24 (-0.61%) | 7,288,051 |
| 12 Jan 2022 | CNY | 38.04 | 40 | 37.83 | 39.49 | 39.49 | +1.3 (+3.40%) | 7,341,300 |
| 11 Jan 2022 | CNY | 39.88 | 40.14 | 37.9 | 38.19 | 38.19 | -1.81 (-4.53%) | 7,662,920 |
