| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Mar 2022 | CNY | 34.1529 | 34.7941 | 33.8235 | 34.7412 | 34.7412 | +0.506 (+1.48%) | 2,175,279 |
| 8 Mar 2022 | CNY | 35 | 35.2706 | 33.9471 | 34.2353 | 34.2353 | -0.676 (-1.94%) | 1,999,540 |
| 7 Mar 2022 | CNY | 34.8235 | 35.4 | 34.2529 | 34.9118 | 34.9118 | +0.094 (+0.27%) | 1,723,354 |
| 4 Mar 2022 | CNY | 35.6647 | 36.0588 | 34.7647 | 34.8177 | 34.8177 | -0.712 (-2.00%) | 2,987,223 |
| 3 Mar 2022 | CNY | 36.4706 | 37.0235 | 35.4177 | 35.5294 | 35.5294 | -1.265 (-3.44%) | 5,102,850 |
| 2 Mar 2022 | CNY | 35.8765 | 37.9353 | 35.6941 | 36.7941 | 36.7941 | +0.871 (+2.42%) | 6,527,726 |
| 1 Mar 2022 | CNY | 36.2353 | 38.8 | 35.6177 | 35.9235 | 35.9235 | +1.188 (+3.42%) | 8,292,571 |
| 28 Feb 2022 | CNY | 36.4353 | 36.6941 | 34.5824 | 34.7353 | 34.7353 | -1.224 (-3.40%) | 3,480,887 |
| 25 Feb 2022 | CNY | 35.8706 | 36.8177 | 35.4177 | 35.9588 | 35.9588 | +0.735 (+2.09%) | 2,295,853 |
| 24 Feb 2022 | CNY | 35.3235 | 36.4706 | 34.6412 | 35.2235 | 35.2235 | -0.265 (-0.75%) | 2,728,299 |
| 23 Feb 2022 | CNY | 35.2941 | 35.7471 | 35.1 | 35.4882 | 35.4882 | +0.171 (+0.48%) | 1,454,690 |
| 22 Feb 2022 | CNY | 34.8235 | 35.3294 | 34.5294 | 35.3177 | 35.3177 | +0.341 (+0.98%) | 1,646,791 |
| 21 Feb 2022 | CNY | 34 | 35.2235 | 33.9765 | 34.9765 | 34.9765 | +0.865 (+2.53%) | 1,485,801 |
| 18 Feb 2022 | CNY | 33.6706 | 34.1882 | 33.5765 | 34.1118 | 34.1118 | +0.235 (+0.69%) | 842,824 |
| 17 Feb 2022 | CNY | 33.7177 | 34.1059 | 33.5471 | 33.8765 | 33.8765 | +0.235 (+0.70%) | 885,013 |
| 16 Feb 2022 | CNY | 33.8941 | 34.2706 | 33.5294 | 33.6412 | 33.6412 | -0.071 (-0.21%) | 805,460 |
| 15 Feb 2022 | CNY | 33.8177 | 33.8353 | 33.3294 | 33.7118 | 33.7118 | -0.1 (-0.30%) | 603,500 |
| 14 Feb 2022 | CNY | 32.9294 | 34.0471 | 32.6588 | 33.8118 | 33.8118 | +0.829 (+2.51%) | 880,494 |
| 11 Feb 2022 | CNY | 33.5177 | 33.8353 | 32.9824 | 32.9824 | 32.9824 | -0.794 (-2.35%) | 682,689 |
| 10 Feb 2022 | CNY | 33.7353 | 33.9706 | 33.3294 | 33.7765 | 33.7765 | +0.129 (+0.38%) | 508,463 |
| 9 Feb 2022 | CNY | 33.1353 | 33.8824 | 33.0882 | 33.6471 | 33.6471 | +0.512 (+1.54%) | 837,443 |
| 8 Feb 2022 | CNY | 32.7235 | 33.2177 | 32.6118 | 33.1353 | 33.1353 | +0.412 (+1.26%) | 747,150 |
| 7 Feb 2022 | CNY | 32.5235 | 33.3765 | 31.9588 | 32.7235 | 32.7235 | +1.135 (+3.59%) | 889,304 |
| 28 Jan 2022 | CNY | 30.7824 | 31.8118 | 30.6471 | 31.5882 | 31.5882 | +0.853 (+2.77%) | 496,464 |
| 27 Jan 2022 | CNY | 31.0588 | 31.8059 | 30.7235 | 30.7353 | 30.7353 | -0.418 (-1.34%) | 565,420 |
| 26 Jan 2022 | CNY | 30.8824 | 31.2 | 30.7 | 31.1529 | 31.1529 | +0.359 (+1.17%) | 391,346 |
| 25 Jan 2022 | CNY | 32.3059 | 32.9118 | 30.7706 | 30.7941 | 30.7941 | -1.729 (-5.32%) | 954,988 |
| 24 Jan 2022 | CNY | 32.7059 | 33.1353 | 32.2824 | 32.5235 | 32.5235 | -0.159 (-0.49%) | 446,994 |
| 21 Jan 2022 | CNY | 32.9588 | 33.2412 | 32.4706 | 32.6824 | 32.6824 | -0.365 (-1.10%) | 574,600 |
| 20 Jan 2022 | CNY | 33.8412 | 34.2824 | 32.8706 | 33.0471 | 33.0471 | -0.794 (-2.35%) | 992,196 |
