| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Feb 2022 | CNY | 40 | 40.6345 | 39.4207 | 39.7862 | 39.7862 | +0.296 (+0.75%) | 1,473,490 |
| 24 Feb 2022 | CNY | 40.7793 | 41.4828 | 38.7724 | 39.4897 | 39.4897 | -1.29 (-3.16%) | 1,951,971 |
| 23 Feb 2022 | CNY | 38.9035 | 40.8828 | 38.7655 | 40.7793 | 40.7793 | +2.09 (+5.40%) | 2,034,495 |
| 22 Feb 2022 | CNY | 39.9586 | 39.9586 | 38.3241 | 38.6897 | 38.6897 | -1.31 (-3.28%) | 1,267,590 |
| 21 Feb 2022 | CNY | 40.3586 | 40.5448 | 39.7586 | 40 | 40 | -0.359 (-0.89%) | 889,430 |
| 18 Feb 2022 | CNY | 40.069 | 40.4138 | 39.8 | 40.3586 | 40.3586 | -0.09 (-0.22%) | 770,893 |
| 17 Feb 2022 | CNY | 40.5172 | 40.8138 | 40.1793 | 40.4483 | 40.4483 | -0.083 (-0.20%) | 890,155 |
| 16 Feb 2022 | CNY | 40.3103 | 41.0276 | 39.9379 | 40.531 | 40.531 | +0.317 (+0.79%) | 970,630 |
| 15 Feb 2022 | CNY | 39.9655 | 40.8276 | 39.5724 | 40.2138 | 40.2138 | +0.49 (+1.23%) | 1,213,937 |
| 14 Feb 2022 | CNY | 41.0345 | 41.7379 | 39.3103 | 39.7241 | 39.7241 | -1.821 (-4.38%) | 1,876,300 |
| 11 Feb 2022 | CNY | 41.6966 | 42.2759 | 40.8138 | 41.5448 | 41.5448 | +0.021 (+0.05%) | 1,732,268 |
| 10 Feb 2022 | CNY | 41.2897 | 41.7931 | 40.9103 | 41.5241 | 41.5241 | +0.214 (+0.52%) | 1,245,112 |
| 9 Feb 2022 | CNY | 41.6414 | 41.6414 | 40.7931 | 41.3103 | 41.3103 | -0.09 (-0.22%) | 1,486,851 |
| 8 Feb 2022 | CNY | 41.7724 | 41.7724 | 40.5035 | 41.4 | 41.4 | -0.152 (-0.37%) | 1,617,499 |
| 7 Feb 2022 | CNY | 40.3448 | 42.3793 | 40.3448 | 41.5517 | 41.5517 | +1.352 (+3.36%) | 2,865,340 |
| 28 Jan 2022 | CNY | 38.6069 | 40.269 | 37.7241 | 40.2 | 40.2 | +1.593 (+4.13%) | 2,376,616 |
| 27 Jan 2022 | CNY | 39.1035 | 39.4483 | 38.4138 | 38.6069 | 38.6069 | -0.6 (-1.53%) | 935,831 |
| 26 Jan 2022 | CNY | 38.6759 | 39.8621 | 38.2828 | 39.2069 | 39.2069 | +0.614 (+1.59%) | 1,227,909 |
| 25 Jan 2022 | CNY | 38.9517 | 39.6276 | 37.7172 | 38.5931 | 38.5931 | -0.441 (-1.13%) | 1,320,786 |
| 24 Jan 2022 | CNY | 38.6069 | 39.0483 | 37.2483 | 39.0345 | 39.0345 | +0.338 (+0.87%) | 862,455 |
| 21 Jan 2022 | CNY | 38.669 | 39.5655 | 38.3586 | 38.6966 | 38.6966 | +0.035 (+0.09%) | 1,048,495 |
| 20 Jan 2022 | CNY | 39.6207 | 39.9931 | 38.3586 | 38.6621 | 38.6621 | -1.028 (-2.59%) | 1,068,384 |
| 19 Jan 2022 | CNY | 40.5517 | 40.6069 | 39.3655 | 39.6897 | 39.6897 | -0.793 (-1.96%) | 1,461,627 |
| 18 Jan 2022 | CNY | 39.3724 | 40.5931 | 39.0207 | 40.4828 | 40.4828 | +1.11 (+2.82%) | 2,747,654 |
| 17 Jan 2022 | CNY | 39.2414 | 39.4138 | 38.3172 | 39.3724 | 39.3724 | +0.586 (+1.51%) | 1,117,658 |
| 14 Jan 2022 | CNY | 38.2897 | 39.3724 | 38.1517 | 38.7862 | 38.7862 | +0.483 (+1.26%) | 1,215,100 |
| 13 Jan 2022 | CNY | 39.3931 | 39.4483 | 38.069 | 38.3035 | 38.3035 | -1.221 (-3.09%) | 1,831,425 |
| 12 Jan 2022 | CNY | 39.869 | 40.1379 | 39.331 | 39.5241 | 39.5241 | -0.186 (-0.47%) | 1,571,031 |
| 11 Jan 2022 | CNY | 39.3862 | 40.331 | 39.2276 | 39.7103 | 39.7103 | +0.331 (+0.84%) | 3,227,924 |
| 10 Jan 2022 | CNY | 38.3862 | 39.9793 | 37.731 | 39.3793 | 39.3793 | +2.462 (+6.67%) | 4,198,237 |
