| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Mar 2022 | CNY | 29.92 | 30.55 | 29.58 | 30.36 | 30.36 | -0.54 (-1.75%) | 1,786,735 |
| 10 Mar 2022 | CNY | 30.16 | 31.85 | 30.09 | 30.9 | 30.9 | +1.2 (+4.04%) | 2,799,031 |
| 9 Mar 2022 | CNY | 31.36 | 31.77 | 28.81 | 29.7 | 29.7 | -1.52 (-4.87%) | 2,950,321 |
| 8 Mar 2022 | CNY | 32.1 | 33.2 | 30.88 | 31.22 | 31.22 | -1.29 (-3.97%) | 3,785,555 |
| 7 Mar 2022 | CNY | 33.51 | 34.48 | 32.19 | 32.51 | 32.51 | -1.78 (-5.19%) | 4,720,800 |
| 4 Mar 2022 | CNY | 32.1 | 34.88 | 32.1 | 34.29 | 34.29 | +1.27 (+3.85%) | 6,991,946 |
| 3 Mar 2022 | CNY | 32.21 | 35.16 | 31.2 | 33.02 | 33.02 | +0.08 (+0.24%) | 5,995,641 |
| 2 Mar 2022 | CNY | 32.51 | 33.08 | 32.01 | 32.94 | 32.94 | +0.37 (+1.14%) | 1,885,373 |
| 1 Mar 2022 | CNY | 32.91 | 32.91 | 32.1 | 32.57 | 32.57 | -0.34 (-1.03%) | 2,211,975 |
| 28 Feb 2022 | CNY | 32.51 | 33.88 | 32.09 | 32.91 | 32.91 | -0.3 (-0.90%) | 3,253,393 |
| 25 Feb 2022 | CNY | 32.83 | 34.5 | 32.53 | 33.21 | 33.21 | +1.22 (+3.81%) | 6,069,913 |
| 24 Feb 2022 | CNY | 31.9 | 33.27 | 31 | 31.99 | 31.99 | -0.01 (-0.03%) | 5,773,280 |
| 23 Feb 2022 | CNY | 29.63 | 33.77 | 29.63 | 32 | 32 | +2.24 (+7.53%) | 5,220,966 |
| 22 Feb 2022 | CNY | 29.11 | 30.2 | 28.5 | 29.76 | 29.76 | +0.51 (+1.74%) | 1,709,735 |
| 21 Feb 2022 | CNY | 29.23 | 29.35 | 29.07 | 29.25 | 29.25 | 0.0 (0.0%) | 670,385 |
| 18 Feb 2022 | CNY | 29.25 | 29.5 | 29.09 | 29.25 | 29.25 | -0.2 (-0.68%) | 740,666 |
| 17 Feb 2022 | CNY | 29.2 | 30.3 | 29.01 | 29.45 | 29.45 | +0.28 (+0.96%) | 1,682,587 |
| 16 Feb 2022 | CNY | 28.48 | 29.18 | 28.32 | 29.17 | 29.17 | +0.95 (+3.37%) | 1,068,166 |
| 15 Feb 2022 | CNY | 28.29 | 28.38 | 28.05 | 28.22 | 28.22 | +0.05 (+0.18%) | 386,873 |
| 14 Feb 2022 | CNY | 28.01 | 28.33 | 27.55 | 28.17 | 28.17 | +0.09 (+0.32%) | 458,825 |
| 11 Feb 2022 | CNY | 28.95 | 29 | 28.03 | 28.08 | 28.08 | -0.87 (-3.01%) | 970,966 |
| 10 Feb 2022 | CNY | 29.29 | 29.32 | 28.88 | 28.95 | 28.95 | -0.35 (-1.19%) | 649,123 |
| 9 Feb 2022 | CNY | 29.11 | 29.33 | 28.95 | 29.3 | 29.3 | +0.06 (+0.21%) | 764,731 |
| 8 Feb 2022 | CNY | 29 | 29.43 | 28.77 | 29.24 | 29.24 | +0.25 (+0.86%) | 808,536 |
| 7 Feb 2022 | CNY | 29.31 | 29.8 | 28.9 | 28.99 | 28.99 | +0.08 (+0.28%) | 724,300 |
| 28 Jan 2022 | CNY | 28.03 | 29.18 | 28.03 | 28.91 | 28.91 | +0.91 (+3.25%) | 1,350,102 |
| 27 Jan 2022 | CNY | 28.2 | 28.68 | 27.38 | 28 | 28 | -0.49 (-1.72%) | 1,519,471 |
| 26 Jan 2022 | CNY | 28.32 | 28.87 | 28.12 | 28.49 | 28.49 | +0.46 (+1.64%) | 1,051,647 |
| 25 Jan 2022 | CNY | 29.83 | 30.06 | 28 | 28.03 | 28.03 | -1.79 (-6.00%) | 1,721,918 |
| 24 Jan 2022 | CNY | 30 | 30.66 | 29.75 | 29.82 | 29.82 | -0.61 (-2.00%) | 1,229,028 |
