| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Feb 2022 | CNY | 35.5857 | 35.5857 | 34.1429 | 34.9286 | 34.9286 | -0.914 (-2.55%) | 5,208,229 |
| 17 Feb 2022 | CNY | 35.7214 | 36.4286 | 35.3857 | 35.8429 | 35.8429 | -0.407 (-1.12%) | 3,936,482 |
| 16 Feb 2022 | CNY | 36.7143 | 36.7357 | 35.7143 | 36.25 | 36.25 | -0.321 (-0.88%) | 3,998,867 |
| 15 Feb 2022 | CNY | 35.3357 | 36.7143 | 34.2 | 36.5714 | 36.5714 | +1.857 (+5.35%) | 5,307,814 |
| 14 Feb 2022 | CNY | 34.8071 | 35.0571 | 33.7643 | 34.7143 | 34.7143 | -0.107 (-0.31%) | 3,218,692 |
| 11 Feb 2022 | CNY | 36.5929 | 36.7143 | 34.7714 | 34.8214 | 34.8214 | -1.629 (-4.47%) | 3,758,125 |
| 10 Feb 2022 | CNY | 36.9929 | 37.5714 | 36.2643 | 36.45 | 36.45 | -0.393 (-1.07%) | 3,805,834 |
| 9 Feb 2022 | CNY | 36.2857 | 37.3571 | 35.0071 | 36.8429 | 36.8429 | +0.414 (+1.14%) | 4,446,211 |
| 8 Feb 2022 | CNY | 37.1357 | 37.1357 | 35.0929 | 36.4286 | 36.4286 | -0.371 (-1.01%) | 5,137,680 |
| 7 Feb 2022 | CNY | 36.4286 | 37.3571 | 35.6286 | 36.8 | 36.8 | +1.664 (+4.74%) | 4,915,239 |
| 28 Jan 2022 | CNY | 35.7143 | 36.7857 | 33.8571 | 35.1357 | 35.1357 | -1.15 (-3.17%) | 7,670,976 |
| 27 Jan 2022 | CNY | 35.0857 | 38.7214 | 35.0857 | 36.2857 | 36.2857 | +0.979 (+2.77%) | 8,746,659 |
| 26 Jan 2022 | CNY | 35.7 | 36.1071 | 34.6429 | 35.3071 | 35.3071 | -0.057 (-0.16%) | 3,490,625 |
| 25 Jan 2022 | CNY | 36.3143 | 37.3143 | 35.3429 | 35.3643 | 35.3643 | -1.1 (-3.02%) | 4,957,205 |
| 24 Jan 2022 | CNY | 35.1857 | 37 | 35 | 36.4643 | 36.4643 | +1.321 (+3.76%) | 4,065,093 |
| 21 Jan 2022 | CNY | 36.0571 | 36.6643 | 34.9214 | 35.1429 | 35.1429 | -0.714 (-1.99%) | 6,000,680 |
| 20 Jan 2022 | CNY | 36.5357 | 36.6643 | 35.3571 | 35.8571 | 35.8571 | -0.586 (-1.61%) | 3,898,860 |
| 19 Jan 2022 | CNY | 36.7929 | 37.3929 | 36.0714 | 36.4429 | 36.4429 | -0.843 (-2.26%) | 4,642,771 |
| 18 Jan 2022 | CNY | 37.7214 | 38.3429 | 36.6429 | 37.2857 | 37.2857 | -0.643 (-1.70%) | 9,002,709 |
| 17 Jan 2022 | CNY | 37.8571 | 39.2 | 36.7929 | 37.9286 | 37.9286 | -0.464 (-1.21%) | 12,789,883 |
| 14 Jan 2022 | CNY | 36.9643 | 38.85 | 36.2857 | 38.3929 | 38.3929 | +1.893 (+5.19%) | 7,310,830 |
| 13 Jan 2022 | CNY | 36.35 | 37.7714 | 35.6357 | 36.5 | 36.5 | +0.171 (+0.47%) | 5,978,708 |
| 12 Jan 2022 | CNY | 35.4714 | 37.4 | 35.2 | 36.3286 | 36.3286 | +1.371 (+3.92%) | 6,937,546 |
| 11 Jan 2022 | CNY | 36.9357 | 36.9357 | 34.7357 | 34.9571 | 34.9571 | -1.829 (-4.97%) | 7,619,679 |
| 10 Jan 2022 | CNY | 36.4286 | 37.1214 | 35.5786 | 36.7857 | 36.7857 | +0.143 (+0.39%) | 4,045,868 |
| 7 Jan 2022 | CNY | 37.8929 | 38.55 | 35.9 | 36.6429 | 36.6429 | -1.343 (-3.54%) | 7,702,832 |
| 6 Jan 2022 | CNY | 38.1071 | 38.3857 | 36.7071 | 37.9857 | 37.9857 | -0.4 (-1.04%) | 8,768,877 |
| 5 Jan 2022 | CNY | 39.95 | 39.9571 | 37.25 | 38.3857 | 38.3857 | -1.436 (-3.61%) | 6,635,529 |
| 4 Jan 2022 | CNY | 41.8286 | 42.2571 | 38.2643 | 39.8214 | 39.8214 | -2.536 (-5.99%) | 10,437,746 |
| 31 Dec 2021 | CNY | 42.9071 | 43.0714 | 41.3214 | 42.3571 | 42.3571 | -0.686 (-1.59%) | 8,670,509 |
