| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Feb 2022 | CNY | 32.27 | 32.57 | 30.11 | 30.62 | 30.62 | -1.65 (-5.11%) | 1,570,515 |
| 23 Feb 2022 | CNY | 32.06 | 32.75 | 31.93 | 32.27 | 32.27 | +0.21 (+0.66%) | 368,131 |
| 22 Feb 2022 | CNY | 33.38 | 33.38 | 31.57 | 32.06 | 32.06 | -1.33 (-3.98%) | 820,261 |
| 21 Feb 2022 | CNY | 34.7 | 34.7 | 33.17 | 33.39 | 33.39 | -1.28 (-3.69%) | 908,000 |
| 18 Feb 2022 | CNY | 33.68 | 35.09 | 33.42 | 34.67 | 34.67 | +1.12 (+3.34%) | 803,991 |
| 17 Feb 2022 | CNY | 33.55 | 33.85 | 33.12 | 33.55 | 33.55 | -0.19 (-0.56%) | 366,400 |
| 16 Feb 2022 | CNY | 33.36 | 34.2 | 33.14 | 33.74 | 33.74 | +0.37 (+1.11%) | 380,642 |
| 15 Feb 2022 | CNY | 33.31 | 33.78 | 32.4 | 33.37 | 33.37 | +0.19 (+0.57%) | 704,298 |
| 14 Feb 2022 | CNY | 33.25 | 33.76 | 32.58 | 33.18 | 33.18 | -0.22 (-0.66%) | 408,392 |
| 11 Feb 2022 | CNY | 34.12 | 34.47 | 33.4 | 33.4 | 33.4 | -1.2 (-3.47%) | 673,427 |
| 10 Feb 2022 | CNY | 34.59 | 34.67 | 33.9 | 34.6 | 34.6 | -0.01 (-0.03%) | 377,818 |
| 9 Feb 2022 | CNY | 34.39 | 34.87 | 33.96 | 34.61 | 34.61 | +0.25 (+0.73%) | 407,592 |
| 8 Feb 2022 | CNY | 33.93 | 34.52 | 33.33 | 34.36 | 34.36 | +0.12 (+0.35%) | 397,600 |
| 7 Feb 2022 | CNY | 34.4 | 35.42 | 33.9 | 34.24 | 34.24 | -0.31 (-0.90%) | 419,746 |
| 28 Jan 2022 | CNY | 34.5 | 35.45 | 33.5 | 34.55 | 34.55 | +0.25 (+0.73%) | 553,000 |
| 27 Jan 2022 | CNY | 35.63 | 35.97 | 34.19 | 34.3 | 34.3 | -1.33 (-3.73%) | 485,004 |
| 26 Jan 2022 | CNY | 35.43 | 35.99 | 34.5 | 35.63 | 35.63 | +0.44 (+1.25%) | 643,349 |
| 25 Jan 2022 | CNY | 36.99 | 37.5 | 35.04 | 35.19 | 35.19 | -1.94 (-5.22%) | 1,121,304 |
| 24 Jan 2022 | CNY | 34.83 | 37.37 | 34.83 | 37.13 | 37.13 | +2.04 (+5.81%) | 1,471,941 |
| 21 Jan 2022 | CNY | 35.54 | 35.66 | 34.5 | 35.09 | 35.09 | -0.51 (-1.43%) | 448,788 |
| 20 Jan 2022 | CNY | 37.14 | 37.41 | 35.13 | 35.6 | 35.6 | -1.6 (-4.30%) | 612,769 |
| 19 Jan 2022 | CNY | 37.32 | 37.32 | 36.38 | 37.2 | 37.2 | -0.12 (-0.32%) | 511,531 |
| 18 Jan 2022 | CNY | 37.75 | 37.96 | 36.8 | 37.32 | 37.32 | -0.43 (-1.14%) | 668,741 |
| 17 Jan 2022 | CNY | 36.2 | 38.3 | 36.08 | 37.75 | 37.75 | +1.55 (+4.28%) | 1,288,848 |
| 14 Jan 2022 | CNY | 35.2 | 36.36 | 34.62 | 36.2 | 36.2 | +0.93 (+2.64%) | 587,041 |
| 13 Jan 2022 | CNY | 36.54 | 36.73 | 35.27 | 35.27 | 35.27 | -1.27 (-3.48%) | 435,550 |
| 12 Jan 2022 | CNY | 36.1 | 36.65 | 35.44 | 36.54 | 36.54 | +0.53 (+1.47%) | 443,000 |
| 11 Jan 2022 | CNY | 36.12 | 36.8 | 35.84 | 36.01 | 36.01 | -0.11 (-0.30%) | 490,937 |
| 10 Jan 2022 | CNY | 34.36 | 36.3 | 34.3 | 36.12 | 36.12 | +1.33 (+3.82%) | 638,492 |
| 7 Jan 2022 | CNY | 34.9 | 35.33 | 34.3 | 34.79 | 34.79 | +0.05 (+0.14%) | 534,803 |
