| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Mar 2022 | CNY | 34.36 | 34.55 | 33.9 | 34.42 | 34.42 | +0.27 (+0.79%) | 3,446,213 |
| 28 Feb 2022 | CNY | 34 | 34.39 | 33.5 | 34.15 | 34.15 | -0.13 (-0.38%) | 3,681,764 |
| 25 Feb 2022 | CNY | 33.5 | 34.92 | 33.5 | 34.28 | 34.28 | +0.97 (+2.91%) | 6,169,442 |
| 24 Feb 2022 | CNY | 35.45 | 35.65 | 32.88 | 33.31 | 33.31 | -2.62 (-7.29%) | 9,785,331 |
| 23 Feb 2022 | CNY | 35.61 | 36.23 | 35.26 | 35.93 | 35.93 | +0.36 (+1.01%) | 6,296,361 |
| 22 Feb 2022 | CNY | 35.55 | 35.95 | 34.5 | 35.57 | 35.57 | -0.48 (-1.33%) | 6,815,900 |
| 21 Feb 2022 | CNY | 36.41 | 37.15 | 35.65 | 36.05 | 36.05 | -0.64 (-1.74%) | 9,424,909 |
| 18 Feb 2022 | CNY | 35.41 | 36.92 | 35.08 | 36.69 | 36.69 | +0.74 (+2.06%) | 10,265,280 |
| 17 Feb 2022 | CNY | 35.4 | 37.55 | 34.83 | 35.95 | 35.95 | +0.29 (+0.81%) | 14,313,939 |
| 16 Feb 2022 | CNY | 33.34 | 36.33 | 33.21 | 35.66 | 35.66 | +2.51 (+7.57%) | 13,963,765 |
| 15 Feb 2022 | CNY | 32.9 | 33.5 | 32.9 | 33.15 | 33.15 | +0.02 (+0.06%) | 4,830,579 |
| 14 Feb 2022 | CNY | 32.2 | 33.89 | 32.01 | 33.13 | 33.13 | -0.01 (-0.03%) | 6,050,569 |
| 11 Feb 2022 | CNY | 35.01 | 35.15 | 33.03 | 33.14 | 33.14 | -2.17 (-6.15%) | 9,640,885 |
| 10 Feb 2022 | CNY | 35.05 | 35.67 | 34.59 | 35.31 | 35.31 | +0.4 (+1.15%) | 9,235,255 |
| 9 Feb 2022 | CNY | 33.98 | 35.05 | 33.77 | 34.91 | 34.91 | +0.86 (+2.53%) | 9,135,249 |
| 8 Feb 2022 | CNY | 34.2 | 34.45 | 32.88 | 34.05 | 34.05 | -0.61 (-1.76%) | 8,946,636 |
| 7 Feb 2022 | CNY | 34.4 | 35.94 | 33.61 | 34.66 | 34.66 | +1.05 (+3.12%) | 11,702,883 |
| 28 Jan 2022 | CNY | 34.48 | 35.34 | 33.52 | 33.61 | 33.61 | +0.11 (+0.33%) | 11,896,257 |
| 27 Jan 2022 | CNY | 37.86 | 38.37 | 33.5 | 33.5 | 33.5 | -5.03 (-13.05%) | 20,183,191 |
| 26 Jan 2022 | CNY | 43.17 | 44.34 | 38.21 | 38.53 | 38.53 | -10.8 (-21.89%) | 26,361,357 |
| 25 Jan 2022 | CNY | 51 | 58 | 48.87 | 49.33 | 49.33 | 0.0 (0.0%) | 35,752,053 |
