| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2022 | CNY | 30.62 | 31.17 | 30.23 | 30.61 | 30.61 | -0.14 (-0.46%) | 452,800 |
| 21 Feb 2022 | CNY | 30.77 | 30.95 | 30.4 | 30.75 | 30.75 | +0.15 (+0.49%) | 385,900 |
| 18 Feb 2022 | CNY | 29.82 | 30.6 | 29.02 | 30.6 | 30.6 | +0.57 (+1.90%) | 591,875 |
| 17 Feb 2022 | CNY | 29.76 | 30.19 | 29.76 | 30.03 | 30.03 | +0.11 (+0.37%) | 416,571 |
| 16 Feb 2022 | CNY | 29.75 | 30.09 | 29.7 | 29.92 | 29.92 | +0.32 (+1.08%) | 348,250 |
| 15 Feb 2022 | CNY | 30.36 | 30.36 | 29.5 | 29.6 | 29.6 | -0.76 (-2.50%) | 609,100 |
| 14 Feb 2022 | CNY | 29.6 | 30.8 | 29.6 | 30.36 | 30.36 | -0.73 (-2.35%) | 990,950 |
| 11 Feb 2022 | CNY | 32 | 33.33 | 31.05 | 31.09 | 31.09 | +0.44 (+1.44%) | 1,394,555 |
| 10 Feb 2022 | CNY | 30.36 | 30.83 | 30.34 | 30.65 | 30.65 | +0.05 (+0.16%) | 456,827 |
| 9 Feb 2022 | CNY | 30.19 | 30.88 | 30.19 | 30.6 | 30.6 | +0.41 (+1.36%) | 424,064 |
| 8 Feb 2022 | CNY | 29.42 | 30.3 | 29.42 | 30.19 | 30.19 | +0.59 (+1.99%) | 383,250 |
| 7 Feb 2022 | CNY | 29.23 | 29.82 | 29 | 29.6 | 29.6 | +0.45 (+1.54%) | 287,350 |
| 28 Jan 2022 | CNY | 29.44 | 29.97 | 28.95 | 29.15 | 29.15 | +0.27 (+0.93%) | 368,607 |
| 27 Jan 2022 | CNY | 30.02 | 30.02 | 28.83 | 28.88 | 28.88 | -1.14 (-3.80%) | 480,597 |
| 26 Jan 2022 | CNY | 29.89 | 30.36 | 29.72 | 30.02 | 30.02 | +0.46 (+1.56%) | 338,050 |
| 25 Jan 2022 | CNY | 30.89 | 30.94 | 29.48 | 29.56 | 29.56 | -1.14 (-3.71%) | 613,930 |
| 24 Jan 2022 | CNY | 30.9 | 31.19 | 30.54 | 30.7 | 30.7 | -0.23 (-0.74%) | 358,950 |
| 21 Jan 2022 | CNY | 31.76 | 32.1 | 30.8 | 30.93 | 30.93 | -0.82 (-2.58%) | 596,650 |
| 20 Jan 2022 | CNY | 33.45 | 33.76 | 31.52 | 31.75 | 31.75 | -1.53 (-4.60%) | 1,037,896 |
| 19 Jan 2022 | CNY | 32.36 | 33.48 | 32.36 | 33.28 | 33.28 | +0.92 (+2.84%) | 921,095 |
| 18 Jan 2022 | CNY | 34.61 | 34.61 | 32.2 | 32.36 | 32.36 | -2.04 (-5.93%) | 1,485,400 |
| 17 Jan 2022 | CNY | 33.6 | 34.69 | 33.6 | 34.4 | 34.4 | +0.73 (+2.17%) | 806,720 |
| 14 Jan 2022 | CNY | 34.06 | 34.65 | 33.67 | 33.67 | 33.67 | -0.65 (-1.89%) | 699,800 |
| 13 Jan 2022 | CNY | 34.6 | 34.83 | 34.13 | 34.32 | 34.32 | -0.12 (-0.35%) | 652,450 |
| 12 Jan 2022 | CNY | 34.36 | 34.72 | 33.95 | 34.44 | 34.44 | -0.01 (-0.03%) | 714,750 |
| 11 Jan 2022 | CNY | 34.44 | 34.7 | 34.13 | 34.45 | 34.45 | -0.02 (-0.06%) | 745,300 |
| 10 Jan 2022 | CNY | 33.45 | 34.65 | 33.14 | 34.47 | 34.47 | +1.03 (+3.08%) | 1,065,700 |
| 7 Jan 2022 | CNY | 33.63 | 34.38 | 33.44 | 33.44 | 33.44 | -0.43 (-1.27%) | 702,466 |
| 6 Jan 2022 | CNY | 33.35 | 34.22 | 33.32 | 33.87 | 33.87 | +0.21 (+0.62%) | 718,566 |
| 5 Jan 2022 | CNY | 33.88 | 34.11 | 33.33 | 33.66 | 33.66 | -0.49 (-1.43%) | 875,950 |
