| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2022 | CNY | 32.6 | 32.84 | 31.57 | 32.08 | 32.08 | -0.58 (-1.78%) | 766,445 |
| 25 Feb 2022 | CNY | 32.8 | 33.39 | 32.52 | 32.66 | 32.66 | +0.26 (+0.80%) | 703,367 |
| 24 Feb 2022 | CNY | 33.75 | 34.15 | 32.06 | 32.4 | 32.4 | -1.55 (-4.57%) | 1,233,833 |
| 23 Feb 2022 | CNY | 33.5 | 34.23 | 33.24 | 33.95 | 33.95 | +0.53 (+1.59%) | 805,356 |
| 22 Feb 2022 | CNY | 34 | 34 | 32.97 | 33.42 | 33.42 | -0.58 (-1.71%) | 656,830 |
| 21 Feb 2022 | CNY | 33.29 | 34.16 | 33.14 | 34 | 34 | +0.7 (+2.10%) | 705,388 |
| 18 Feb 2022 | CNY | 33 | 33.49 | 32.75 | 33.3 | 33.3 | -0.02 (-0.06%) | 442,969 |
| 17 Feb 2022 | CNY | 33.6 | 34.3 | 33.1 | 33.32 | 33.32 | -0.35 (-1.04%) | 711,500 |
| 16 Feb 2022 | CNY | 33.5 | 33.89 | 33.11 | 33.67 | 33.67 | +0.37 (+1.11%) | 580,930 |
| 15 Feb 2022 | CNY | 33.28 | 33.43 | 32.58 | 33.3 | 33.3 | +0.12 (+0.36%) | 512,420 |
| 14 Feb 2022 | CNY | 32.86 | 33.61 | 32.8 | 33.18 | 33.18 | +0.15 (+0.45%) | 545,954 |
| 11 Feb 2022 | CNY | 34.02 | 34.05 | 33 | 33.03 | 33.03 | -0.99 (-2.91%) | 619,134 |
| 10 Feb 2022 | CNY | 34.44 | 34.49 | 33.84 | 34.02 | 34.02 | -0.25 (-0.73%) | 537,584 |
| 9 Feb 2022 | CNY | 34 | 34.49 | 33.92 | 34.27 | 34.27 | +0.31 (+0.91%) | 556,269 |
| 8 Feb 2022 | CNY | 33.65 | 34.09 | 33.18 | 33.96 | 33.96 | +0.37 (+1.10%) | 556,749 |
| 7 Feb 2022 | CNY | 33.88 | 34.19 | 33.11 | 33.59 | 33.59 | +0.29 (+0.87%) | 548,812 |
| 28 Jan 2022 | CNY | 32.88 | 33.88 | 32.63 | 33.3 | 33.3 | +0.81 (+2.49%) | 750,002 |
| 27 Jan 2022 | CNY | 34.09 | 34.28 | 32.49 | 32.49 | 32.49 | -1.49 (-4.38%) | 842,100 |
| 26 Jan 2022 | CNY | 33.55 | 35.28 | 33.55 | 33.98 | 33.98 | +0.64 (+1.92%) | 776,775 |
| 25 Jan 2022 | CNY | 35.99 | 36 | 33.34 | 33.34 | 33.34 | -2.47 (-6.90%) | 1,430,300 |
| 24 Jan 2022 | CNY | 35.88 | 36.13 | 35.35 | 35.81 | 35.81 | +0.06 (+0.17%) | 529,648 |
| 21 Jan 2022 | CNY | 36.71 | 37.08 | 35.58 | 35.75 | 35.75 | -0.97 (-2.64%) | 1,183,961 |
| 20 Jan 2022 | CNY | 39.7 | 39.7 | 36.35 | 36.72 | 36.72 | -3.03 (-7.62%) | 2,590,708 |
| 19 Jan 2022 | CNY | 39.31 | 39.97 | 39.21 | 39.75 | 39.75 | +0.03 (+0.08%) | 1,200,986 |
| 18 Jan 2022 | CNY | 42.27 | 42.49 | 39.31 | 39.72 | 39.72 | -2.78 (-6.54%) | 3,631,242 |
| 17 Jan 2022 | CNY | 41.85 | 42.76 | 40.94 | 42.5 | 42.5 | +0.42 (+1.00%) | 1,694,069 |
| 14 Jan 2022 | CNY | 42.97 | 43.87 | 41.8 | 42.08 | 42.08 | -0.45 (-1.06%) | 2,054,465 |
| 13 Jan 2022 | CNY | 43.6 | 43.65 | 42.5 | 42.53 | 42.53 | -0.73 (-1.69%) | 2,044,512 |
| 12 Jan 2022 | CNY | 40.86 | 43.64 | 40.5 | 43.26 | 43.26 | +2.48 (+6.08%) | 3,078,934 |
| 11 Jan 2022 | CNY | 41.99 | 41.99 | 40.6 | 40.78 | 40.78 | -0.82 (-1.97%) | 1,193,716 |
