| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2022 | CNY | 31.91 | 33.13 | 31.91 | 32.92 | 32.92 | +0.89 (+2.78%) | 1,262,400 |
| 22 Feb 2022 | CNY | 32.5 | 32.97 | 31.77 | 32.03 | 32.03 | -0.72 (-2.20%) | 1,053,580 |
| 21 Feb 2022 | CNY | 32.04 | 32.98 | 32.04 | 32.75 | 32.75 | +0.89 (+2.79%) | 1,352,460 |
| 18 Feb 2022 | CNY | 31.86 | 31.99 | 31.54 | 31.86 | 31.86 | -0.03 (-0.09%) | 770,560 |
| 17 Feb 2022 | CNY | 32.29 | 32.44 | 31.82 | 31.89 | 31.89 | -0.24 (-0.75%) | 1,054,911 |
| 16 Feb 2022 | CNY | 31.7 | 32.38 | 31.7 | 32.13 | 32.13 | +0.64 (+2.03%) | 1,150,961 |
| 15 Feb 2022 | CNY | 31.17 | 31.9 | 31.02 | 31.49 | 31.49 | +0.31 (+0.99%) | 931,989 |
| 14 Feb 2022 | CNY | 31.37 | 31.94 | 30.98 | 31.18 | 31.18 | -0.4 (-1.27%) | 979,069 |
| 11 Feb 2022 | CNY | 32.5 | 32.66 | 31.48 | 31.58 | 31.58 | -1.02 (-3.13%) | 1,367,000 |
| 10 Feb 2022 | CNY | 33.41 | 33.45 | 32.54 | 32.6 | 32.6 | -0.92 (-2.74%) | 1,241,180 |
| 9 Feb 2022 | CNY | 33.7 | 33.7 | 33.12 | 33.52 | 33.52 | +0.17 (+0.51%) | 1,042,300 |
| 8 Feb 2022 | CNY | 32.8 | 33.44 | 32.43 | 33.35 | 33.35 | +0.65 (+1.99%) | 1,064,780 |
| 7 Feb 2022 | CNY | 33.2 | 33.78 | 32.62 | 32.7 | 32.7 | -0.08 (-0.24%) | 1,145,224 |
| 28 Jan 2022 | CNY | 32.49 | 33.56 | 32.3 | 32.78 | 32.78 | +0.77 (+2.41%) | 1,564,099 |
| 27 Jan 2022 | CNY | 33.83 | 34.19 | 32.01 | 32.01 | 32.01 | -1.79 (-5.30%) | 1,438,059 |
| 26 Jan 2022 | CNY | 34.66 | 35.05 | 33.42 | 33.8 | 33.8 | -0.73 (-2.11%) | 1,438,948 |
| 25 Jan 2022 | CNY | 34.52 | 35.09 | 33.62 | 34.53 | 34.53 | +0.01 (+0.03%) | 1,461,004 |
| 24 Jan 2022 | CNY | 34.65 | 35.2 | 34.43 | 34.52 | 34.52 | -0.38 (-1.09%) | 825,220 |
| 21 Jan 2022 | CNY | 35.19 | 35.58 | 33.6 | 34.9 | 34.9 | 0.0 (0.0%) | 1,252,531 |
| 20 Jan 2022 | CNY | 36.83 | 36.91 | 34.83 | 34.9 | 34.9 | -1.8 (-4.90%) | 2,656,300 |
| 19 Jan 2022 | CNY | 36.55 | 37.11 | 36.34 | 36.7 | 36.7 | -0.01 (-0.03%) | 1,154,349 |
| 18 Jan 2022 | CNY | 38.55 | 38.55 | 36.46 | 36.71 | 36.71 | -1.96 (-5.07%) | 3,336,300 |
| 17 Jan 2022 | CNY | 37.73 | 38.88 | 37.73 | 38.67 | 38.67 | +0.69 (+1.82%) | 1,389,269 |
| 14 Jan 2022 | CNY | 37.78 | 38.6 | 37.61 | 37.98 | 37.98 | -0.02 (-0.05%) | 1,180,700 |
| 13 Jan 2022 | CNY | 38.58 | 38.78 | 37.85 | 38 | 38 | -0.57 (-1.48%) | 1,062,100 |
| 12 Jan 2022 | CNY | 37.83 | 38.7 | 37.7 | 38.57 | 38.57 | +0.96 (+2.55%) | 1,486,055 |
| 11 Jan 2022 | CNY | 37.9 | 38.99 | 37.5 | 37.61 | 37.61 | -0.43 (-1.13%) | 1,972,170 |
| 10 Jan 2022 | CNY | 38.41 | 38.79 | 37.2 | 38.04 | 38.04 | -0.37 (-0.96%) | 1,768,521 |
| 7 Jan 2022 | CNY | 39.78 | 39.88 | 38.41 | 38.41 | 38.41 | -1.18 (-2.98%) | 1,978,960 |
| 6 Jan 2022 | CNY | 39.6 | 40.14 | 39.26 | 39.59 | 39.59 | -0.39 (-0.98%) | 1,711,820 |
