| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 19 Jan 2022 | CNY | 33.9706 | 34 | 33.5412 | 33.8412 | 33.8412 | -0.165 (-0.48%) | 724,886 |
| 18 Jan 2022 | CNY | 34.4294 | 35.0882 | 34.0059 | 34.0059 | 34.0059 | -0.529 (-1.53%) | 1,031,050 |
| 17 Jan 2022 | CNY | 33.9824 | 34.6824 | 33.5824 | 34.5353 | 34.5353 | +0.459 (+1.35%) | 1,215,292 |
| 14 Jan 2022 | CNY | 34 | 34.8765 | 33.9471 | 34.0765 | 34.0765 | -0.153 (-0.45%) | 1,331,950 |
| 13 Jan 2022 | CNY | 33.7 | 34.4588 | 33.3706 | 34.2294 | 34.2294 | +0.535 (+1.59%) | 1,593,474 |
| 12 Jan 2022 | CNY | 33.3824 | 33.8412 | 33.2353 | 33.6941 | 33.6941 | +0.341 (+1.02%) | 747,328 |
| 11 Jan 2022 | CNY | 33.5882 | 33.8529 | 32.9412 | 33.3529 | 33.3529 | -0.282 (-0.84%) | 915,507 |
| 10 Jan 2022 | CNY | 33.4824 | 33.6941 | 33.3824 | 33.6353 | 33.6353 | +0.153 (+0.46%) | 668,667 |
| 7 Jan 2022 | CNY | 33.8824 | 33.8824 | 33.3706 | 33.4824 | 33.4824 | -0.353 (-1.04%) | 1,001,434 |
| 6 Jan 2022 | CNY | 33.3118 | 34.0353 | 33.0177 | 33.8353 | 33.8353 | +0.423 (+1.27%) | 1,221,723 |
| 5 Jan 2022 | CNY | 33.2588 | 33.6941 | 33.1471 | 33.4118 | 33.4118 | +0.1 (+0.30%) | 1,210,996 |
| 4 Jan 2022 | CNY | 32.5588 | 33.8177 | 32.5588 | 33.3118 | 33.3118 | +1.088 (+3.38%) | 2,025,582 |
| 31 Dec 2021 | CNY | 31.8412 | 32.3294 | 31.8412 | 32.2235 | 32.2235 | +0.259 (+0.81%) | 709,799 |
| 30 Dec 2021 | CNY | 31.7765 | 32.0882 | 31.6647 | 31.9647 | 31.9647 | +0.194 (+0.61%) | 540,600 |
| 29 Dec 2021 | CNY | 31.7765 | 31.9412 | 31.5118 | 31.7706 | 31.7706 | -0.035 (-0.11%) | 465,009 |
| 28 Dec 2021 | CNY | 31.5059 | 31.8118 | 31.3529 | 31.8059 | 31.8059 | +0.318 (+1.01%) | 325,118 |
| 27 Dec 2021 | CNY | 31.4765 | 31.6118 | 31.1882 | 31.4882 | 31.4882 | +0.3 (+0.96%) | 439,280 |
| 24 Dec 2021 | CNY | 32.3177 | 32.3177 | 31.0588 | 31.1882 | 31.1882 | -0.929 (-2.89%) | 1,198,673 |
| 23 Dec 2021 | CNY | 31.9882 | 32.3294 | 31.9529 | 32.1177 | 32.1177 | -0.465 (-1.43%) | 856,074 |
