| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Feb 2022 | CNY | 37.2 | 35.93 | 36.28 | 36.68 | 36.68 | +0.14 (+0.38%) | 8,473,120 |
| 17 Feb 2022 | CNY | 37.2 | 36.2 | 36.88 | 36.54 | 36.54 | -0.36 (-0.98%) | 9,271,720 |
| 16 Feb 2022 | CNY | 37.36 | 36.3 | 36.75 | 36.9 | 36.9 | +0.21 (+0.57%) | 9,978,540 |
| 15 Feb 2022 | CNY | 36.87 | 35.29 | 35.69 | 36.69 | 36.69 | +1.16 (+3.26%) | 12,272,950 |
| 14 Feb 2022 | CNY | 36.7 | 34.51 | 34.8 | 35.53 | 35.53 | +0.38 (+1.08%) | 14,357,690 |
| 11 Feb 2022 | CNY | 36.16 | 35 | 36.14 | 35.15 | 35.15 | -1.13 (-3.11%) | 12,968,750 |
| 10 Feb 2022 | CNY | 36.38 | 34.1 | 34.5 | 36.28 | 36.28 | +1.98 (+5.77%) | 24,209,280 |
| 9 Feb 2022 | CNY | 34.47 | 33.01 | 33.36 | 34.3 | 34.3 | +1.1 (+3.31%) | 11,373,430 |
| 8 Feb 2022 | CNY | 33.79 | 32.45 | 33.2 | 33.2 | 33.2 | +0.19 (+0.58%) | 13,706,730 |
| 7 Feb 2022 | CNY | 34.05 | 32.75 | 33.8 | 33.01 | 33.01 | +1.01 (+3.16%) | 16,646,340 |
| 28 Jan 2022 | CNY | 32.66 | 31.4 | 31.42 | 32 | 32 | +0.72 (+2.30%) | 8,580,460 |
| 27 Jan 2022 | CNY | 32.53 | 31.25 | 32.32 | 31.28 | 31.28 | -1.24 (-3.81%) | 8,458,110 |
| 26 Jan 2022 | CNY | 32.99 | 31.78 | 32.63 | 32.52 | 32.52 | -0.11 (-0.34%) | 9,652,820 |
| 25 Jan 2022 | CNY | 33.89 | 32.53 | 33.66 | 32.63 | 32.63 | -1.28 (-3.77%) | 9,888,000 |
| 24 Jan 2022 | CNY | 34.49 | 33.58 | 33.8 | 33.91 | 33.91 | -0.09 (-0.26%) | 6,710,780 |
| 21 Jan 2022 | CNY | 34.46 | 33.6 | 34.4 | 34 | 34 | -0.23 (-0.67%) | 7,333,670 |
| 20 Jan 2022 | CNY | 34.59 | 33.81 | 34.09 | 34.23 | 34.23 | +0.12 (+0.35%) | 7,463,180 |
| 19 Jan 2022 | CNY | 35.12 | 33.96 | 35.02 | 34.11 | 34.11 | -0.91 (-2.60%) | 12,338,000 |
| 18 Jan 2022 | CNY | 36.44 | 35 | 35.24 | 35.02 | 35.02 | -0.28 (-0.79%) | 10,312,550 |
| 17 Jan 2022 | CNY | 35.47 | 34.1 | 34.9 | 35.3 | 35.3 | +0.2 (+0.57%) | 13,659,650 |
| 14 Jan 2022 | CNY | 37.5 | 35 | 36.83 | 35.1 | 35.1 | -2.02 (-5.44%) | 21,628,870 |
| 13 Jan 2022 | CNY | 39.39 | 37.05 | 37.8 | 37.12 | 37.12 | -0.81 (-2.14%) | 14,597,840 |
| 12 Jan 2022 | CNY | 38.12 | 37.14 | 37.55 | 37.93 | 37.93 | +0.19 (+0.50%) | 9,432,530 |
| 11 Jan 2022 | CNY | 39.78 | 37.72 | 38.11 | 37.74 | 37.74 | -0.76 (-1.97%) | 13,322,630 |
| 10 Jan 2022 | CNY | 39.2 | 36.42 | 38.18 | 38.5 | 38.5 | +0.17 (+0.44%) | 18,497,790 |
| 7 Jan 2022 | CNY | 39.2 | 36.63 | 37.4 | 38.33 | 38.33 | +1.09 (+2.93%) | 19,490,900 |
| 6 Jan 2022 | CNY | 38.5 | 36.95 | 38.5 | 37.24 | 37.24 | -1.31 (-3.40%) | 14,447,780 |
| 5 Jan 2022 | CNY | 39.35 | 37.57 | 37.68 | 38.55 | 38.55 | +0.46 (+1.21%) | 17,372,760 |
| 4 Jan 2022 | CNY | 38.3 | 36.35 | 37.9 | 38.09 | 38.09 | +0.12 (+0.32%) | 15,842,710 |
| 31 Dec 2021 | CNY | 38.43 | 37.67 | 38 | 37.97 | 37.97 | -0.28 (-0.73%) | 8,365,150 |
