| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Feb 2022 | CNY | 33.95 | 34.3 | 33.72 | 34.2 | 34.2 | -0.18 (-0.52%) | 693,765 |
| 17 Feb 2022 | CNY | 33.91 | 34.85 | 33.54 | 34.38 | 34.38 | +0.36 (+1.06%) | 965,238 |
| 16 Feb 2022 | CNY | 34.26 | 34.47 | 33.98 | 34.02 | 34.02 | -0.24 (-0.70%) | 593,741 |
| 15 Feb 2022 | CNY | 33.12 | 34.28 | 33.01 | 34.26 | 34.26 | +0.87 (+2.61%) | 962,151 |
| 14 Feb 2022 | CNY | 33.57 | 34.11 | 32.98 | 33.39 | 33.39 | -0.38 (-1.13%) | 1,080,486 |
| 11 Feb 2022 | CNY | 35.23 | 35.32 | 33.56 | 33.77 | 33.77 | -1.58 (-4.47%) | 1,392,320 |
| 10 Feb 2022 | CNY | 35.3 | 35.74 | 34.95 | 35.35 | 35.35 | +0.03 (+0.08%) | 1,154,700 |
| 9 Feb 2022 | CNY | 34.35 | 35.68 | 34.07 | 35.32 | 35.32 | +0.65 (+1.87%) | 1,409,741 |
| 8 Feb 2022 | CNY | 34.16 | 34.69 | 33.56 | 34.67 | 34.67 | +0.32 (+0.93%) | 1,252,726 |
| 7 Feb 2022 | CNY | 34.74 | 35.07 | 34.01 | 34.35 | 34.35 | +0.41 (+1.21%) | 1,201,172 |
| 28 Jan 2022 | CNY | 34.2 | 34.56 | 33.22 | 33.94 | 33.94 | +0.02 (+0.06%) | 1,336,586 |
| 27 Jan 2022 | CNY | 34.65 | 35.48 | 33.86 | 33.92 | 33.92 | -0.58 (-1.68%) | 1,580,642 |
| 26 Jan 2022 | CNY | 34.16 | 34.82 | 33.91 | 34.5 | 34.5 | +0.1 (+0.29%) | 1,018,442 |
| 25 Jan 2022 | CNY | 34.98 | 35.73 | 34.2 | 34.4 | 34.4 | -0.37 (-1.06%) | 1,620,146 |
| 24 Jan 2022 | CNY | 35.79 | 35.79 | 34.49 | 34.77 | 34.77 | -1.09 (-3.04%) | 2,580,270 |
| 21 Jan 2022 | CNY | 36.02 | 36.02 | 34.92 | 35.86 | 35.86 | -0.16 (-0.44%) | 1,240,160 |
| 20 Jan 2022 | CNY | 36.17 | 36.53 | 35.68 | 36.02 | 36.02 | -0.2 (-0.55%) | 1,090,500 |
| 19 Jan 2022 | CNY | 36.92 | 36.92 | 35.51 | 36.22 | 36.22 | -0.71 (-1.92%) | 1,909,388 |
| 18 Jan 2022 | CNY | 36.35 | 37.22 | 35.94 | 36.93 | 36.93 | +0.65 (+1.79%) | 1,771,848 |
| 17 Jan 2022 | CNY | 35.6 | 36.78 | 35.55 | 36.28 | 36.28 | +0.51 (+1.43%) | 1,778,312 |
| 14 Jan 2022 | CNY | 35.75 | 36.49 | 35.35 | 35.77 | 35.77 | +0.02 (+0.06%) | 1,267,255 |
| 13 Jan 2022 | CNY | 37.1 | 37.18 | 35.56 | 35.75 | 35.75 | -1.31 (-3.53%) | 1,451,098 |
| 12 Jan 2022 | CNY | 36.81 | 37.6 | 36.68 | 37.06 | 37.06 | +0.14 (+0.38%) | 1,326,619 |
| 11 Jan 2022 | CNY | 37.56 | 37.56 | 36.21 | 36.92 | 36.92 | -0.68 (-1.81%) | 1,368,211 |
| 10 Jan 2022 | CNY | 36.79 | 37.75 | 35.85 | 37.6 | 37.6 | +0.8 (+2.17%) | 1,889,926 |
| 7 Jan 2022 | CNY | 37.4 | 37.85 | 36.74 | 36.8 | 36.8 | -0.66 (-1.76%) | 1,746,829 |
| 6 Jan 2022 | CNY | 37.66 | 38.28 | 36.7 | 37.46 | 37.46 | -0.36 (-0.95%) | 1,702,488 |
| 5 Jan 2022 | CNY | 40.05 | 40.06 | 37.71 | 37.82 | 37.82 | -2.49 (-6.18%) | 3,291,885 |
| 4 Jan 2022 | CNY | 41.35 | 41.72 | 39.22 | 40.31 | 40.31 | -1.09 (-2.63%) | 4,367,887 |
| 31 Dec 2021 | CNY | 40.9 | 41.72 | 40.32 | 41.4 | 41.4 | +0.47 (+1.15%) | 3,728,868 |
