| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2022 | CNY | 31.12 | 31.55 | 30.72 | 31.26 | 31.26 | +0.14 (+0.45%) | 9,861,936 |
| 25 Feb 2022 | CNY | 30.26 | 31.38 | 30.2 | 31.12 | 31.12 | +0.92 (+3.05%) | 13,728,081 |
| 24 Feb 2022 | CNY | 30.87 | 31.24 | 29.84 | 30.2 | 30.2 | -0.76 (-2.45%) | 11,652,674 |
| 23 Feb 2022 | CNY | 30.75 | 31.13 | 30.51 | 30.96 | 30.96 | +0.39 (+1.28%) | 11,270,409 |
| 22 Feb 2022 | CNY | 31.64 | 31.64 | 30.37 | 30.57 | 30.57 | -1.15 (-3.63%) | 13,284,454 |
| 21 Feb 2022 | CNY | 32.05 | 32.26 | 31.35 | 31.72 | 31.72 | -0.33 (-1.03%) | 7,171,486 |
| 18 Feb 2022 | CNY | 31.78 | 32.12 | 31.31 | 32.05 | 32.05 | +0.11 (+0.34%) | 10,008,051 |
| 17 Feb 2022 | CNY | 33.1 | 33.1 | 31.74 | 31.94 | 31.94 | -1 (-3.04%) | 14,848,642 |
| 16 Feb 2022 | CNY | 31.56 | 33.56 | 31.56 | 32.94 | 32.94 | +1.4 (+4.44%) | 16,765,552 |
| 15 Feb 2022 | CNY | 31.09 | 31.73 | 30.75 | 31.54 | 31.54 | +0.54 (+1.74%) | 13,876,733 |
| 14 Feb 2022 | CNY | 31.59 | 31.83 | 30.7 | 31 | 31 | -0.85 (-2.67%) | 11,690,808 |
| 11 Feb 2022 | CNY | 32.62 | 32.67 | 31.57 | 31.85 | 31.85 | -1.01 (-3.07%) | 13,025,804 |
| 10 Feb 2022 | CNY | 33.45 | 33.68 | 32.45 | 32.86 | 32.86 | -0.59 (-1.76%) | 11,264,643 |
| 9 Feb 2022 | CNY | 33.5 | 33.5 | 32.61 | 33.45 | 33.45 | -0.07 (-0.21%) | 9,787,694 |
| 8 Feb 2022 | CNY | 33.83 | 34.49 | 33.17 | 33.52 | 33.52 | -0.42 (-1.24%) | 7,199,509 |
| 7 Feb 2022 | CNY | 34.95 | 35.53 | 33.81 | 33.94 | 33.94 | -0.63 (-1.82%) | 8,729,746 |
| 28 Jan 2022 | CNY | 33.59 | 35.25 | 33.35 | 34.57 | 34.57 | +1.43 (+4.32%) | 11,747,448 |
| 27 Jan 2022 | CNY | 34.5 | 35.02 | 33.01 | 33.14 | 33.14 | -1.48 (-4.27%) | 9,532,680 |
| 26 Jan 2022 | CNY | 34.97 | 35.72 | 34.46 | 34.62 | 34.62 | +0.2 (+0.58%) | 9,704,714 |
| 25 Jan 2022 | CNY | 34.44 | 35.75 | 34.22 | 34.42 | 34.42 | +0.06 (+0.17%) | 13,335,916 |
| 24 Jan 2022 | CNY | 34.69 | 34.9 | 33.88 | 34.36 | 34.36 | -0.44 (-1.26%) | 9,656,164 |
| 21 Jan 2022 | CNY | 35.5 | 35.78 | 34.38 | 34.8 | 34.8 | -0.78 (-2.19%) | 12,725,963 |
| 20 Jan 2022 | CNY | 36.46 | 36.78 | 35.38 | 35.58 | 35.58 | -1.12 (-3.05%) | 9,337,041 |
| 19 Jan 2022 | CNY | 36.85 | 37.2 | 36.11 | 36.7 | 36.7 | -0.18 (-0.49%) | 6,635,709 |
| 18 Jan 2022 | CNY | 36.8 | 37.06 | 35.81 | 36.88 | 36.88 | +0.23 (+0.63%) | 10,268,970 |
| 17 Jan 2022 | CNY | 37.99 | 38.21 | 36.48 | 36.65 | 36.65 | -1.22 (-3.22%) | 16,794,970 |
| 14 Jan 2022 | CNY | 37.99 | 38.7 | 37.75 | 37.87 | 37.87 | -0.33 (-0.86%) | 7,505,189 |
| 13 Jan 2022 | CNY | 38.91 | 39.2 | 37.61 | 38.2 | 38.2 | -0.63 (-1.62%) | 9,717,114 |
| 12 Jan 2022 | CNY | 40.05 | 40.46 | 38.82 | 38.83 | 38.83 | -0.84 (-2.12%) | 7,509,398 |
| 11 Jan 2022 | CNY | 40.6 | 40.75 | 38.95 | 39.67 | 39.67 | -0.92 (-2.27%) | 8,329,820 |
