| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Mar 2022 | CNY | 36.39 | 37.1 | 36.1 | 36.23 | 36.23 | -0.24 (-0.66%) | 968,920 |
| 28 Feb 2022 | CNY | 35.97 | 36.52 | 35.12 | 36.47 | 36.47 | +0.69 (+1.93%) | 1,051,458 |
| 25 Feb 2022 | CNY | 35.66 | 36.6 | 35.55 | 35.78 | 35.78 | +0.25 (+0.70%) | 837,506 |
| 24 Feb 2022 | CNY | 36.5 | 36.8 | 35.06 | 35.53 | 35.53 | -1.04 (-2.84%) | 1,181,906 |
| 23 Feb 2022 | CNY | 35.9 | 36.7 | 35.89 | 36.57 | 36.57 | +0.77 (+2.15%) | 705,700 |
| 22 Feb 2022 | CNY | 36.52 | 36.55 | 35.55 | 35.8 | 35.8 | -0.86 (-2.35%) | 909,277 |
| 21 Feb 2022 | CNY | 36.85 | 37.38 | 36.61 | 36.66 | 36.66 | -0.37 (-1.00%) | 852,037 |
| 18 Feb 2022 | CNY | 36.9 | 37.28 | 36.65 | 37.03 | 37.03 | -0.12 (-0.32%) | 569,178 |
| 17 Feb 2022 | CNY | 37.3 | 37.52 | 36.96 | 37.15 | 37.15 | -0.13 (-0.35%) | 528,892 |
| 16 Feb 2022 | CNY | 38.19 | 38.2 | 37.14 | 37.28 | 37.28 | -0.22 (-0.59%) | 630,900 |
| 15 Feb 2022 | CNY | 36.21 | 37.56 | 36.2 | 37.5 | 37.5 | +1.02 (+2.80%) | 1,176,211 |
| 14 Feb 2022 | CNY | 36.35 | 36.89 | 36.07 | 36.48 | 36.48 | -0.38 (-1.03%) | 561,100 |
| 11 Feb 2022 | CNY | 37.26 | 37.26 | 36.52 | 36.86 | 36.86 | -0.55 (-1.47%) | 765,894 |
| 10 Feb 2022 | CNY | 37.16 | 37.7 | 36.7 | 37.41 | 37.41 | +0.11 (+0.29%) | 883,200 |
| 9 Feb 2022 | CNY | 37.46 | 37.6 | 37.07 | 37.3 | 37.3 | -0.16 (-0.43%) | 800,271 |
| 8 Feb 2022 | CNY | 37.37 | 37.47 | 36.55 | 37.46 | 37.46 | +0.06 (+0.16%) | 1,079,017 |
| 7 Feb 2022 | CNY | 35.62 | 37.58 | 35.6 | 37.4 | 37.4 | +2.2 (+6.25%) | 1,795,391 |
| 28 Jan 2022 | CNY | 36.47 | 36.47 | 35.08 | 35.2 | 35.2 | -0.86 (-2.38%) | 813,900 |
| 27 Jan 2022 | CNY | 36.8 | 36.84 | 35.6 | 36.06 | 36.06 | -0.82 (-2.22%) | 923,000 |
| 26 Jan 2022 | CNY | 36.06 | 36.98 | 36.06 | 36.88 | 36.88 | +0.77 (+2.13%) | 1,048,244 |
| 25 Jan 2022 | CNY | 37.29 | 37.29 | 36.08 | 36.11 | 36.11 | -0.97 (-2.62%) | 1,037,989 |
| 24 Jan 2022 | CNY | 37.66 | 37.99 | 36.57 | 37.08 | 37.08 | -0.96 (-2.52%) | 1,155,314 |
| 21 Jan 2022 | CNY | 37.65 | 38.13 | 37.1 | 38.04 | 38.04 | +0.05 (+0.13%) | 971,870 |
| 20 Jan 2022 | CNY | 38.6 | 39.15 | 37.88 | 37.99 | 37.99 | -0.66 (-1.71%) | 1,411,092 |
| 19 Jan 2022 | CNY | 39.46 | 39.63 | 38.2 | 38.65 | 38.65 | -0.84 (-2.13%) | 1,545,175 |
| 18 Jan 2022 | CNY | 40.68 | 40.68 | 39.22 | 39.49 | 39.49 | -1.23 (-3.02%) | 1,462,705 |
| 17 Jan 2022 | CNY | 40.24 | 40.72 | 38.9 | 40.72 | 40.72 | +0.41 (+1.02%) | 1,197,476 |
| 14 Jan 2022 | CNY | 40.77 | 41.23 | 40.29 | 40.31 | 40.31 | -0.49 (-1.20%) | 991,296 |
| 13 Jan 2022 | CNY | 41.07 | 41.61 | 40.66 | 40.8 | 40.8 | -0.65 (-1.57%) | 1,325,488 |
| 12 Jan 2022 | CNY | 40.68 | 41.67 | 40.58 | 41.45 | 41.45 | +0.83 (+2.04%) | 1,108,077 |
