| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2022 | CNY | 31.0333 | 31.94 | 31.0267 | 31.8067 | 31.8067 | +0.813 (+2.62%) | 1,677,097 |
| 22 Feb 2022 | CNY | 31.7 | 31.7 | 30.88 | 30.9933 | 30.9933 | -0.747 (-2.35%) | 1,277,850 |
| 21 Feb 2022 | CNY | 31.2733 | 31.8667 | 31.2267 | 31.74 | 31.74 | +0.373 (+1.19%) | 1,341,048 |
| 18 Feb 2022 | CNY | 31.0067 | 31.7667 | 30.8 | 31.3667 | 31.3667 | +0.027 (+0.09%) | 925,488 |
| 17 Feb 2022 | CNY | 31.3667 | 31.8667 | 31.1333 | 31.34 | 31.34 | -0.127 (-0.40%) | 1,354,323 |
| 16 Feb 2022 | CNY | 31.1333 | 31.5 | 30.9667 | 31.4667 | 31.4667 | +0.567 (+1.83%) | 1,243,398 |
| 15 Feb 2022 | CNY | 30.88 | 31.24 | 30.5733 | 30.9 | 30.9 | +0.033 (+0.11%) | 991,500 |
| 14 Feb 2022 | CNY | 30.62 | 31.2533 | 30.22 | 30.8667 | 30.8667 | +0.127 (+0.41%) | 1,092,834 |
| 11 Feb 2022 | CNY | 31.6533 | 31.8133 | 30.6667 | 30.74 | 30.74 | -1.193 (-3.74%) | 1,701,076 |
| 10 Feb 2022 | CNY | 32.5333 | 32.5933 | 31.6067 | 31.9333 | 31.9333 | -0.767 (-2.34%) | 1,846,431 |
| 9 Feb 2022 | CNY | 31.9933 | 33.3267 | 31.6 | 32.7 | 32.7 | +0.78 (+2.44%) | 2,256,931 |
| 8 Feb 2022 | CNY | 32.0333 | 32.0667 | 31.38 | 31.92 | 31.92 | -0.113 (-0.35%) | 1,486,827 |
| 7 Feb 2022 | CNY | 31.2533 | 32.3 | 31.2533 | 32.0333 | 32.0333 | +0.74 (+2.36%) | 1,615,519 |
| 28 Jan 2022 | CNY | 30.56 | 31.84 | 30.4333 | 31.2933 | 31.2933 | +1.16 (+3.85%) | 2,155,822 |
| 27 Jan 2022 | CNY | 31.74 | 32.2667 | 30.06 | 30.1333 | 30.1333 | -1.427 (-4.52%) | 2,180,377 |
| 26 Jan 2022 | CNY | 31.2 | 32.5867 | 31.2 | 31.56 | 31.56 | +0.333 (+1.07%) | 1,728,496 |
| 25 Jan 2022 | CNY | 34 | 34.06 | 30.6667 | 31.2267 | 31.2267 | -2.84 (-8.34%) | 3,338,296 |
| 24 Jan 2022 | CNY | 33.66 | 34.66 | 33.4 | 34.0667 | 34.0667 | -0.2 (-0.58%) | 1,847,049 |
| 21 Jan 2022 | CNY | 36.8933 | 37.3133 | 34.0133 | 34.2667 | 34.2667 | -2.693 (-7.29%) | 3,897,877 |
| 20 Jan 2022 | CNY | 39.22 | 39.22 | 36.7333 | 36.96 | 36.96 | -2.827 (-7.10%) | 4,325,947 |
| 19 Jan 2022 | CNY | 41 | 41 | 38.6333 | 39.7867 | 39.7867 | -0.673 (-1.66%) | 4,966,569 |
| 18 Jan 2022 | CNY | 38.7933 | 43.9267 | 38.28 | 40.46 | 40.46 | +0.887 (+2.24%) | 7,601,770 |
| 17 Jan 2022 | CNY | 37.9267 | 39.82 | 37.5667 | 39.5733 | 39.5733 | +1.38 (+3.61%) | 5,618,046 |
| 14 Jan 2022 | CNY | 38.4 | 39.14 | 37.7333 | 38.1933 | 38.1933 | -1.387 (-3.50%) | 5,985,594 |
| 13 Jan 2022 | CNY | 37.4667 | 41.3333 | 36.5333 | 39.58 | 39.58 | +1.647 (+4.34%) | 9,038,541 |
| 12 Jan 2022 | CNY | 38.6667 | 39.0667 | 37.0733 | 37.9333 | 37.9333 | -1.36 (-3.46%) | 7,552,840 |
| 11 Jan 2022 | CNY | 38.8333 | 41.3333 | 38.0067 | 39.2933 | 39.2933 | +0.827 (+2.15%) | 8,844,783 |
| 10 Jan 2022 | CNY | 39.3333 | 41.4667 | 38.0067 | 38.4667 | 38.4667 | -1.647 (-4.10%) | 10,994,854 |
| 7 Jan 2022 | CNY | 33.5333 | 40.1133 | 33.1533 | 40.1133 | 40.1133 | +6.687 (+20.00%) | 9,530,700 |
| 6 Jan 2022 | CNY | 33.3933 | 33.7733 | 32.9867 | 33.4267 | 33.4267 | +0.033 (+0.10%) | 757,569 |
