| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2022 | CNY | 34.68 | 34.68 | 33.69 | 34.02 | 34.02 | -0.82 (-2.35%) | 714,261 |
| 21 Feb 2022 | CNY | 34.66 | 34.91 | 34.29 | 34.84 | 34.84 | +0.18 (+0.52%) | 502,859 |
| 18 Feb 2022 | CNY | 34.18 | 34.69 | 33.86 | 34.66 | 34.66 | +0.18 (+0.52%) | 509,902 |
| 17 Feb 2022 | CNY | 34.57 | 34.85 | 34.16 | 34.48 | 34.48 | -0.08 (-0.23%) | 686,393 |
| 16 Feb 2022 | CNY | 34.2 | 34.85 | 34.04 | 34.56 | 34.56 | +0.45 (+1.32%) | 659,861 |
| 15 Feb 2022 | CNY | 33.83 | 34.18 | 33.53 | 34.11 | 34.11 | +0.27 (+0.80%) | 540,411 |
| 14 Feb 2022 | CNY | 33.2 | 33.95 | 33.16 | 33.84 | 33.84 | -0.15 (-0.44%) | 665,255 |
| 11 Feb 2022 | CNY | 34.9 | 35.06 | 33.82 | 33.99 | 33.99 | -1.1 (-3.13%) | 974,062 |
| 10 Feb 2022 | CNY | 35.62 | 35.82 | 34.8 | 35.09 | 35.09 | -0.72 (-2.01%) | 791,704 |
| 9 Feb 2022 | CNY | 35.58 | 35.94 | 35.47 | 35.81 | 35.81 | +0.16 (+0.45%) | 662,850 |
| 8 Feb 2022 | CNY | 35.46 | 35.83 | 35 | 35.65 | 35.65 | +0.19 (+0.54%) | 509,888 |
| 7 Feb 2022 | CNY | 35 | 35.71 | 35 | 35.46 | 35.46 | +0.95 (+2.75%) | 745,914 |
| 28 Jan 2022 | CNY | 34.08 | 35.12 | 33.91 | 34.51 | 34.51 | +0.57 (+1.68%) | 626,115 |
| 27 Jan 2022 | CNY | 36.02 | 36.25 | 33.91 | 33.94 | 33.94 | -1.84 (-5.14%) | 925,574 |
| 26 Jan 2022 | CNY | 35.84 | 36.23 | 34.8 | 35.78 | 35.78 | +0.06 (+0.17%) | 768,753 |
| 25 Jan 2022 | CNY | 38.9 | 39.12 | 35.7 | 35.72 | 35.72 | -3.28 (-8.41%) | 1,609,433 |
| 24 Jan 2022 | CNY | 38.8 | 39.31 | 38.53 | 39 | 39 | +0.02 (+0.05%) | 543,056 |
| 21 Jan 2022 | CNY | 40.03 | 40.03 | 38.64 | 38.98 | 38.98 | -1.04 (-2.60%) | 938,138 |
| 20 Jan 2022 | CNY | 40.66 | 41.19 | 39.98 | 40.02 | 40.02 | -0.67 (-1.65%) | 914,834 |
| 19 Jan 2022 | CNY | 41.28 | 41.51 | 40.46 | 40.69 | 40.69 | -0.71 (-1.71%) | 890,143 |
| 18 Jan 2022 | CNY | 42.18 | 42.28 | 41.03 | 41.4 | 41.4 | -0.47 (-1.12%) | 1,101,772 |
| 17 Jan 2022 | CNY | 41 | 42.25 | 40.87 | 41.87 | 41.87 | +0.63 (+1.53%) | 1,500,142 |
| 14 Jan 2022 | CNY | 40.86 | 41.9 | 40.62 | 41.24 | 41.24 | +0.8 (+1.98%) | 1,639,988 |
| 13 Jan 2022 | CNY | 40.89 | 40.89 | 40.33 | 40.44 | 40.44 | -0.45 (-1.10%) | 760,745 |
| 12 Jan 2022 | CNY | 40.2 | 41.06 | 40.1 | 40.89 | 40.89 | +0.69 (+1.72%) | 965,475 |
| 11 Jan 2022 | CNY | 40.1 | 40.6 | 39.9 | 40.2 | 40.2 | 0.0 (0.0%) | 826,482 |
| 10 Jan 2022 | CNY | 39.8 | 40.37 | 38.87 | 40.2 | 40.2 | +0.16 (+0.40%) | 1,135,259 |
| 7 Jan 2022 | CNY | 40.2 | 40.68 | 39.75 | 40.04 | 40.04 | -0.07 (-0.17%) | 1,060,614 |
| 6 Jan 2022 | CNY | 39.6 | 41.1 | 39.26 | 40.11 | 40.11 | -0.49 (-1.21%) | 1,847,515 |
| 5 Jan 2022 | CNY | 41.5 | 41.51 | 40.32 | 40.6 | 40.6 | -0.9 (-2.17%) | 903,054 |
