| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Mar 2022 | CNY | 29.6278 | 30.2222 | 28.3333 | 28.35 | 28.35 | -1.589 (-5.31%) | 476,280 |
| 14 Mar 2022 | CNY | 30.3056 | 30.4833 | 29.9389 | 29.9389 | 29.9389 | -0.7 (-2.28%) | 326,700 |
| 11 Mar 2022 | CNY | 30.3167 | 30.6389 | 29.45 | 30.6389 | 30.6389 | +0.117 (+0.38%) | 437,221 |
| 10 Mar 2022 | CNY | 30.7833 | 31.05 | 30.4944 | 30.5222 | 30.5222 | +0.189 (+0.62%) | 323,280 |
| 9 Mar 2022 | CNY | 31.25 | 31.5778 | 29.7222 | 30.3333 | 30.3333 | -1.111 (-3.53%) | 534,060 |
| 8 Mar 2022 | CNY | 31.9167 | 31.9722 | 30.7 | 31.4444 | 31.4444 | -0.422 (-1.33%) | 634,140 |
| 7 Mar 2022 | CNY | 32.3 | 32.3889 | 31.7389 | 31.8667 | 31.8667 | -0.533 (-1.65%) | 534,960 |
| 4 Mar 2022 | CNY | 32.6278 | 32.8889 | 32.3222 | 32.4 | 32.4 | -0.256 (-0.78%) | 387,135 |
| 3 Mar 2022 | CNY | 32.75 | 32.9833 | 32.5722 | 32.6556 | 32.6556 | -0.078 (-0.24%) | 441,540 |
| 2 Mar 2022 | CNY | 32.5167 | 32.8667 | 32.5167 | 32.7333 | 32.7333 | -0.156 (-0.47%) | 394,200 |
| 1 Mar 2022 | CNY | 32.4945 | 32.9333 | 32.3944 | 32.8889 | 32.8889 | +0.522 (+1.61%) | 428,367 |
| 28 Feb 2022 | CNY | 32.7833 | 32.8056 | 31.9833 | 32.3667 | 32.3667 | -0.522 (-1.59%) | 474,840 |
| 25 Feb 2022 | CNY | 32.8222 | 33.4889 | 32.8111 | 32.8889 | 32.8889 | +0.189 (+0.58%) | 591,300 |
| 24 Feb 2022 | CNY | 33.5556 | 33.7167 | 32.2222 | 32.7 | 32.7 | -1.078 (-3.19%) | 846,180 |
| 23 Feb 2022 | CNY | 32.9945 | 34.3667 | 32.7833 | 33.7778 | 33.7778 | +1.044 (+3.19%) | 693,687 |
| 22 Feb 2022 | CNY | 33.2889 | 33.2889 | 32.5889 | 32.7333 | 32.7333 | -0.683 (-2.05%) | 441,687 |
| 21 Feb 2022 | CNY | 33.0556 | 33.5445 | 33.0389 | 33.4167 | 33.4167 | +0.3 (+0.91%) | 284,040 |
| 18 Feb 2022 | CNY | 32.95 | 33.3111 | 32.7722 | 33.1167 | 33.1167 | -0.222 (-0.67%) | 294,480 |
| 17 Feb 2022 | CNY | 33.3 | 33.7222 | 33.2556 | 33.3389 | 33.3389 | -0.156 (-0.46%) | 340,920 |
| 16 Feb 2022 | CNY | 32.95 | 33.8111 | 32.9056 | 33.4945 | 33.4945 | +0.828 (+2.53%) | 382,860 |
| 15 Feb 2022 | CNY | 32.6944 | 32.8667 | 32.3389 | 32.6667 | 32.6667 | -0.028 (-0.08%) | 199,440 |
| 14 Feb 2022 | CNY | 32.8167 | 33.1667 | 32.5722 | 32.6944 | 32.6944 | -0.217 (-0.66%) | 266,040 |
| 11 Feb 2022 | CNY | 33.3056 | 33.3778 | 32.7 | 32.9111 | 32.9111 | -0.4 (-1.20%) | 341,112 |
| 10 Feb 2022 | CNY | 33.3944 | 33.5445 | 32.9611 | 33.3111 | 33.3111 | -0.217 (-0.65%) | 336,081 |
| 9 Feb 2022 | CNY | 33.3944 | 33.5722 | 33.3389 | 33.5278 | 33.5278 | +0.15 (+0.45%) | 280,092 |
| 8 Feb 2022 | CNY | 33.1278 | 33.3889 | 32.9889 | 33.3778 | 33.3778 | +0.233 (+0.70%) | 235,800 |
| 7 Feb 2022 | CNY | 32.8056 | 33.4278 | 32.8056 | 33.1444 | 33.1444 | +0.711 (+2.19%) | 280,800 |
| 28 Jan 2022 | CNY | 32.2 | 32.6889 | 31.8056 | 32.4333 | 32.4333 | +0.494 (+1.55%) | 285,141 |
| 27 Jan 2022 | CNY | 33.2667 | 33.3333 | 31.8333 | 31.9389 | 31.9389 | -1.155 (-3.49%) | 390,081 |
| 26 Jan 2022 | CNY | 32.7778 | 33.4722 | 32.6278 | 33.0944 | 33.0944 | +0.333 (+1.02%) | 303,480 |
