| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Feb 2022 | CNY | 36.2714 | 38.5357 | 35.6071 | 37.55 | 37.55 | +1.029 (+2.82%) | 1,047,039 |
| 17 Feb 2022 | CNY | 37.2857 | 37.6857 | 36.3929 | 36.5214 | 36.5214 | -0.65 (-1.75%) | 670,115 |
| 16 Feb 2022 | CNY | 36.2357 | 37.9429 | 36.2143 | 37.1714 | 37.1714 | +0.957 (+2.64%) | 883,260 |
| 15 Feb 2022 | CNY | 36.0643 | 36.4071 | 35.5 | 36.2143 | 36.2143 | +0.186 (+0.52%) | 371,840 |
| 14 Feb 2022 | CNY | 36.3571 | 36.7857 | 35.7786 | 36.0286 | 36.0286 | -0.407 (-1.12%) | 403,060 |
| 11 Feb 2022 | CNY | 37.1429 | 37.1429 | 36.0857 | 36.4357 | 36.4357 | -0.714 (-1.92%) | 613,900 |
| 10 Feb 2022 | CNY | 37.1857 | 37.2143 | 36.5786 | 37.15 | 37.15 | -0.064 (-0.17%) | 609,569 |
| 9 Feb 2022 | CNY | 37.4929 | 37.8714 | 37.0071 | 37.2143 | 37.2143 | -0.207 (-0.55%) | 891,996 |
| 8 Feb 2022 | CNY | 36.2071 | 38.55 | 35.9286 | 37.4214 | 37.4214 | +1.278 (+3.54%) | 1,861,629 |
| 7 Feb 2022 | CNY | 34.8714 | 37.1357 | 34.8714 | 36.1429 | 36.1429 | +1.729 (+5.02%) | 1,214,080 |
| 28 Jan 2022 | CNY | 34.1429 | 35.7071 | 34.0714 | 34.4143 | 34.4143 | +0.271 (+0.79%) | 867,300 |
| 27 Jan 2022 | CNY | 35.9429 | 36.1929 | 33.9429 | 34.1429 | 34.1429 | -1.793 (-4.99%) | 766,920 |
| 26 Jan 2022 | CNY | 35.5714 | 36.3571 | 35.2929 | 35.9357 | 35.9357 | +0.371 (+1.04%) | 572,600 |
| 25 Jan 2022 | CNY | 37.0857 | 37.3071 | 35.5 | 35.5643 | 35.5643 | -1.657 (-4.45%) | 1,099,560 |
| 24 Jan 2022 | CNY | 38.1 | 38.75 | 36.65 | 37.2214 | 37.2214 | -0.872 (-2.29%) | 1,193,631 |
| 21 Jan 2022 | CNY | 40.3286 | 41.3214 | 37.9357 | 38.0929 | 38.0929 | -2.628 (-6.45%) | 1,436,023 |
| 20 Jan 2022 | CNY | 41.7929 | 42.35 | 40.5714 | 40.7214 | 40.7214 | -1.479 (-3.50%) | 1,383,867 |
| 19 Jan 2022 | CNY | 40.8929 | 42.7571 | 40.3571 | 42.2 | 42.2 | +1.279 (+3.12%) | 1,508,988 |
| 18 Jan 2022 | CNY | 42.1786 | 42.1786 | 40.8357 | 40.9214 | 40.9214 | -0.921 (-2.20%) | 989,658 |
| 17 Jan 2022 | CNY | 39.6429 | 41.9643 | 39.4643 | 41.8429 | 41.8429 | +1.993 (+5.00%) | 1,468,259 |
| 14 Jan 2022 | CNY | 40.6143 | 40.9929 | 39.6571 | 39.85 | 39.85 | -0.771 (-1.90%) | 510,300 |
| 13 Jan 2022 | CNY | 41.2071 | 41.4357 | 40.6143 | 40.6214 | 40.6214 | -0.6 (-1.46%) | 434,663 |
| 12 Jan 2022 | CNY | 41.0714 | 41.9857 | 41.0714 | 41.2214 | 41.2214 | +0.329 (+0.80%) | 399,411 |
| 11 Jan 2022 | CNY | 41.3714 | 41.6214 | 40.7143 | 40.8929 | 40.8929 | -0.4 (-0.97%) | 392,271 |
| 10 Jan 2022 | CNY | 40.55 | 42.1214 | 39.4929 | 41.2929 | 41.2929 | +0.743 (+1.83%) | 688,091 |
| 7 Jan 2022 | CNY | 41.7429 | 41.8714 | 40.3071 | 40.55 | 40.55 | -0.729 (-1.77%) | 704,760 |
| 6 Jan 2022 | CNY | 40.3214 | 41.8571 | 40 | 41.2786 | 41.2786 | +0.907 (+2.25%) | 662,760 |
| 5 Jan 2022 | CNY | 40.5 | 40.9786 | 40 | 40.3714 | 40.3714 | -0.236 (-0.58%) | 561,400 |
| 4 Jan 2022 | CNY | 40.0929 | 41.1071 | 39.8429 | 40.6071 | 40.6071 | +0.736 (+1.85%) | 597,898 |
| 31 Dec 2021 | CNY | 40.0929 | 40.0929 | 39.7143 | 39.8714 | 39.8714 | -0.014 (-0.04%) | 343,028 |
