| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Feb 2022 | CNY | 35.8 | 37.53 | 35.31 | 36.96 | 36.96 | +0.72 (+1.99%) | 2,096,090 |
| 23 Feb 2022 | CNY | 36.13 | 36.5 | 35.56 | 36.24 | 36.24 | +0.09 (+0.25%) | 874,495 |
| 22 Feb 2022 | CNY | 35.37 | 37.56 | 34.41 | 36.15 | 36.15 | +0.95 (+2.70%) | 1,326,487 |
| 21 Feb 2022 | CNY | 34.62 | 35.28 | 34.32 | 35.2 | 35.2 | +0.58 (+1.68%) | 609,819 |
| 18 Feb 2022 | CNY | 34.95 | 35.35 | 34.2 | 34.62 | 34.62 | -0.58 (-1.65%) | 787,076 |
| 17 Feb 2022 | CNY | 35.05 | 35.86 | 34.92 | 35.2 | 35.2 | -0.46 (-1.29%) | 948,561 |
| 16 Feb 2022 | CNY | 33.42 | 36.49 | 33.18 | 35.66 | 35.66 | +2.23 (+6.67%) | 1,601,330 |
| 15 Feb 2022 | CNY | 33.53 | 33.53 | 32.93 | 33.43 | 33.43 | +0.22 (+0.66%) | 308,700 |
| 14 Feb 2022 | CNY | 33.65 | 33.85 | 33.01 | 33.21 | 33.21 | -0.15 (-0.45%) | 373,065 |
| 11 Feb 2022 | CNY | 34.07 | 34.11 | 33.1 | 33.36 | 33.36 | -0.76 (-2.23%) | 363,946 |
| 10 Feb 2022 | CNY | 34.73 | 34.84 | 34 | 34.12 | 34.12 | -0.58 (-1.67%) | 376,773 |
| 9 Feb 2022 | CNY | 34.5 | 34.99 | 34.45 | 34.7 | 34.7 | +0.04 (+0.12%) | 398,932 |
| 8 Feb 2022 | CNY | 33.95 | 34.81 | 33.51 | 34.66 | 34.66 | +0.7 (+2.06%) | 581,495 |
| 7 Feb 2022 | CNY | 33.88 | 34.2 | 33.61 | 33.96 | 33.96 | +0.52 (+1.56%) | 286,882 |
| 28 Jan 2022 | CNY | 33.39 | 33.75 | 32.66 | 33.44 | 33.44 | +0.59 (+1.80%) | 426,324 |
| 27 Jan 2022 | CNY | 33.68 | 33.72 | 32.8 | 32.85 | 32.85 | -0.83 (-2.46%) | 479,810 |
| 26 Jan 2022 | CNY | 33.15 | 34.16 | 33.15 | 33.68 | 33.68 | +0.53 (+1.60%) | 406,280 |
| 25 Jan 2022 | CNY | 34.47 | 35.1 | 33.15 | 33.15 | 33.15 | -1.72 (-4.93%) | 589,392 |
| 24 Jan 2022 | CNY | 34.78 | 35.11 | 34.33 | 34.87 | 34.87 | +0.09 (+0.26%) | 419,304 |
| 21 Jan 2022 | CNY | 35.19 | 35.19 | 34.49 | 34.78 | 34.78 | -0.07 (-0.20%) | 510,540 |
| 20 Jan 2022 | CNY | 36.61 | 36.85 | 34.6 | 34.85 | 34.85 | -1.78 (-4.86%) | 937,130 |
| 19 Jan 2022 | CNY | 36.99 | 37.17 | 36.45 | 36.63 | 36.63 | -0.29 (-0.79%) | 655,111 |
| 18 Jan 2022 | CNY | 38.28 | 38.36 | 36.92 | 36.92 | 36.92 | -1.31 (-3.43%) | 1,134,175 |
| 17 Jan 2022 | CNY | 37.8 | 38.7 | 37.42 | 38.23 | 38.23 | +0.17 (+0.45%) | 821,849 |
| 14 Jan 2022 | CNY | 39.81 | 39.93 | 37.81 | 38.06 | 38.06 | -2.39 (-5.91%) | 1,738,534 |
| 13 Jan 2022 | CNY | 40.02 | 40.85 | 39.32 | 40.45 | 40.45 | +0.6 (+1.51%) | 1,284,677 |
| 12 Jan 2022 | CNY | 39.35 | 40.92 | 39.35 | 39.85 | 39.85 | +0.6 (+1.53%) | 940,301 |
| 11 Jan 2022 | CNY | 40.59 | 41.18 | 39.2 | 39.25 | 39.25 | -1.27 (-3.13%) | 1,384,585 |
| 10 Jan 2022 | CNY | 40.55 | 40.95 | 40.01 | 40.52 | 40.52 | -0.22 (-0.54%) | 993,796 |
| 7 Jan 2022 | CNY | 40 | 41.07 | 39.56 | 40.74 | 40.74 | +0.59 (+1.47%) | 1,732,887 |
