| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Feb 2022 | CNY | 39.9035 | 40.5931 | 39.9035 | 40.4828 | 40.4828 | +0.097 (+0.24%) | 920,397 |
| 16 Feb 2022 | CNY | 40.3172 | 40.6828 | 40.2414 | 40.3862 | 40.3862 | +0.234 (+0.58%) | 734,143 |
| 15 Feb 2022 | CNY | 40 | 40.4138 | 39.669 | 40.1517 | 40.1517 | +0.152 (+0.38%) | 995,629 |
| 14 Feb 2022 | CNY | 40.531 | 40.9655 | 39.8621 | 40 | 40 | -0.483 (-1.19%) | 1,429,665 |
| 11 Feb 2022 | CNY | 40.8828 | 41.5724 | 40.2828 | 40.4828 | 40.4828 | -0.566 (-1.38%) | 1,367,785 |
| 10 Feb 2022 | CNY | 42.0483 | 42.4138 | 40.4966 | 41.0483 | 41.0483 | -0.676 (-1.62%) | 1,936,910 |
| 9 Feb 2022 | CNY | 40.8828 | 42.6207 | 40.2207 | 41.7241 | 41.7241 | +0.841 (+2.06%) | 2,104,982 |
| 8 Feb 2022 | CNY | 40.1931 | 41.4483 | 39.8276 | 40.8828 | 40.8828 | +0.973 (+2.44%) | 2,365,867 |
| 7 Feb 2022 | CNY | 39.3103 | 40.1035 | 39.1586 | 39.9103 | 39.9103 | +0.862 (+2.21%) | 1,387,070 |
| 28 Jan 2022 | CNY | 38.669 | 39.6552 | 37.6138 | 39.0483 | 39.0483 | -0.007 (-0.02%) | 1,680,550 |
| 27 Jan 2022 | CNY | 38.5724 | 40.069 | 38.5724 | 39.0552 | 39.0552 | +0.09 (+0.23%) | 1,449,855 |
| 26 Jan 2022 | CNY | 38.9035 | 39.5379 | 37.9793 | 38.9655 | 38.9655 | -0.241 (-0.62%) | 1,254,122 |
| 25 Jan 2022 | CNY | 39.4828 | 40.2552 | 38.7586 | 39.2069 | 39.2069 | -0.593 (-1.49%) | 1,331,036 |
| 24 Jan 2022 | CNY | 38.5104 | 40.6069 | 38.5104 | 39.8 | 39.8 | +0.759 (+1.94%) | 1,958,320 |
| 21 Jan 2022 | CNY | 39.469 | 39.7241 | 38.4828 | 39.0414 | 39.0414 | -0.641 (-1.62%) | 2,012,827 |
| 20 Jan 2022 | CNY | 39.7655 | 40.3448 | 39.4 | 39.6828 | 39.6828 | +0.303 (+0.77%) | 1,458,990 |
| 19 Jan 2022 | CNY | 40.2552 | 40.4 | 38.9655 | 39.3793 | 39.3793 | -0.628 (-1.57%) | 1,488,280 |
| 18 Jan 2022 | CNY | 39.4483 | 40.5448 | 39.2414 | 40.0069 | 40.0069 | +0.538 (+1.36%) | 1,684,320 |
| 17 Jan 2022 | CNY | 39.4552 | 40 | 38.9035 | 39.469 | 39.469 | -0.117 (-0.30%) | 1,545,453 |
| 14 Jan 2022 | CNY | 40.7103 | 40.7103 | 38.9379 | 39.5862 | 39.5862 | -0.503 (-1.26%) | 2,276,121 |
| 13 Jan 2022 | CNY | 40.7035 | 41.1517 | 39.8552 | 40.0897 | 40.0897 | -0.234 (-0.58%) | 1,609,065 |
| 12 Jan 2022 | CNY | 41.4414 | 41.6966 | 40.2621 | 40.3241 | 40.3241 | -1.11 (-2.68%) | 2,337,836 |
| 11 Jan 2022 | CNY | 41.869 | 42.9586 | 41.2069 | 41.4345 | 41.4345 | -0.352 (-0.84%) | 1,917,803 |
| 10 Jan 2022 | CNY | 41.1793 | 42.7448 | 40.9517 | 41.7862 | 41.7862 | -0.538 (-1.27%) | 1,934,300 |
| 7 Jan 2022 | CNY | 42.4138 | 43.3586 | 40.4828 | 42.3241 | 42.3241 | -0.228 (-0.53%) | 3,741,490 |
| 6 Jan 2022 | CNY | 40.2069 | 42.7586 | 39.6897 | 42.5517 | 42.5517 | +2.552 (+6.38%) | 3,676,379 |
| 5 Jan 2022 | CNY | 42.0483 | 42.0483 | 39.931 | 40 | 40 | -2.09 (-4.96%) | 2,525,804 |
| 4 Jan 2022 | CNY | 40.0828 | 42.4138 | 39.4483 | 42.0897 | 42.0897 | +2.186 (+5.48%) | 4,928,405 |
| 31 Dec 2021 | CNY | 39.7793 | 41.2966 | 39.4483 | 39.9035 | 39.9035 | +0.166 (+0.42%) | 2,732,519 |
| 30 Dec 2021 | CNY | 40.3241 | 40.3241 | 38.9586 | 39.7379 | 39.7379 | +0.186 (+0.47%) | 2,079,811 |
