| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2022 | CNY | 37.4294 | 37.4294 | 36.2412 | 36.9118 | 36.9118 | -0.076 (-0.21%) | 3,568,810 |
| 25 Feb 2022 | CNY | 37.5588 | 37.9412 | 36.5882 | 36.9882 | 36.9882 | +0.282 (+0.77%) | 4,293,214 |
| 24 Feb 2022 | CNY | 36.9706 | 38.9824 | 36.0471 | 36.7059 | 36.7059 | -0.412 (-1.11%) | 7,467,590 |
| 23 Feb 2022 | CNY | 36.0059 | 37.4059 | 35.8824 | 37.1177 | 37.1177 | +1.082 (+3.00%) | 5,204,890 |
| 22 Feb 2022 | CNY | 34.7235 | 36.6177 | 34.2353 | 36.0353 | 36.0353 | +0.894 (+2.54%) | 5,167,065 |
| 21 Feb 2022 | CNY | 35 | 35.6471 | 34.5353 | 35.1412 | 35.1412 | -0.2 (-0.57%) | 3,100,995 |
| 18 Feb 2022 | CNY | 35.6765 | 35.8118 | 35 | 35.3412 | 35.3412 | -0.429 (-1.20%) | 3,564,471 |
| 17 Feb 2022 | CNY | 34.7059 | 36.4706 | 34.4177 | 35.7706 | 35.7706 | +0.882 (+2.53%) | 7,142,040 |
| 16 Feb 2022 | CNY | 33.7529 | 36.1706 | 33.5882 | 34.8882 | 34.8882 | +1.406 (+4.20%) | 7,365,080 |
| 15 Feb 2022 | CNY | 33.2059 | 34.0177 | 32.5588 | 33.4824 | 33.4824 | +0.4 (+1.21%) | 2,926,890 |
| 14 Feb 2022 | CNY | 32.2765 | 33.6235 | 31.8824 | 33.0824 | 33.0824 | +1.03 (+3.21%) | 3,043,850 |
| 11 Feb 2022 | CNY | 33.0412 | 33.2647 | 32.0294 | 32.0529 | 32.0529 | -1.259 (-3.78%) | 3,158,940 |
| 10 Feb 2022 | CNY | 34.4706 | 34.6235 | 33.0471 | 33.3118 | 33.3118 | -1.159 (-3.36%) | 2,915,670 |
| 9 Feb 2022 | CNY | 33.9353 | 34.4882 | 33.2353 | 34.4706 | 34.4706 | +0.535 (+1.58%) | 2,665,090 |
| 8 Feb 2022 | CNY | 34.3294 | 34.3588 | 33.1353 | 33.9353 | 33.9353 | +0.071 (+0.21%) | 2,085,084 |
| 7 Feb 2022 | CNY | 33.9941 | 34.7529 | 33.7353 | 33.8647 | 33.8647 | +0.459 (+1.37%) | 2,620,550 |
| 28 Jan 2022 | CNY | 33.7706 | 34.0706 | 33.0765 | 33.4059 | 33.4059 | -0.171 (-0.51%) | 1,950,750 |
| 27 Jan 2022 | CNY | 35.0588 | 35.3529 | 33.4118 | 33.5765 | 33.5765 | -1.176 (-3.39%) | 2,995,910 |
| 26 Jan 2022 | CNY | 34.5294 | 34.9706 | 34.1118 | 34.7529 | 34.7529 | +0.682 (+2.00%) | 2,281,230 |
| 25 Jan 2022 | CNY | 35.7059 | 36.1647 | 33.9471 | 34.0706 | 34.0706 | -1.229 (-3.48%) | 2,998,800 |
| 24 Jan 2022 | CNY | 35 | 35.8647 | 34.7529 | 35.3 | 35.3 | +0.329 (+0.94%) | 1,724,650 |
| 21 Jan 2022 | CNY | 34.6882 | 35.6294 | 33.9529 | 34.9706 | 34.9706 | +0.294 (+0.85%) | 2,997,270 |
| 20 Jan 2022 | CNY | 36.1824 | 36.9118 | 34.5353 | 34.6765 | 34.6765 | -1.859 (-5.09%) | 3,113,742 |
| 19 Jan 2022 | CNY | 36.5235 | 37.4294 | 36.1941 | 36.5353 | 36.5353 | -0.212 (-0.58%) | 2,328,864 |
| 18 Jan 2022 | CNY | 38.8 | 38.8 | 36.2353 | 36.7471 | 36.7471 | -2.053 (-5.29%) | 5,127,540 |
| 17 Jan 2022 | CNY | 38.1588 | 38.9412 | 37.3118 | 38.8 | 38.8 | +0.977 (+2.58%) | 2,257,940 |
| 14 Jan 2022 | CNY | 37.7177 | 38.4059 | 37.0588 | 37.8235 | 37.8235 | +0.235 (+0.63%) | 2,487,984 |
| 13 Jan 2022 | CNY | 38.8353 | 38.8765 | 37.0647 | 37.5882 | 37.5882 | -1.059 (-2.74%) | 2,534,101 |
| 12 Jan 2022 | CNY | 39.0647 | 39.6588 | 38.4588 | 38.6471 | 38.6471 | 0.0 (0.0%) | 3,840,300 |
| 11 Jan 2022 | CNY | 39.6647 | 39.9353 | 38.2353 | 38.6471 | 38.6471 | -1.006 (-2.54%) | 2,598,280 |
