| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2022 | CNY | 39.3824 | 40.3015 | 39.1397 | 39.7059 | 39.7059 | -0.066 (-0.17%) | 683,404 |
| 21 Feb 2022 | CNY | 38.8824 | 39.8015 | 38.4559 | 39.7721 | 39.7721 | +0.875 (+2.25%) | 832,106 |
| 18 Feb 2022 | CNY | 37.4412 | 39.6177 | 37.4412 | 38.8971 | 38.8971 | +0.993 (+2.62%) | 1,132,123 |
| 17 Feb 2022 | CNY | 37.9191 | 37.9927 | 37.2132 | 37.9044 | 37.9044 | +0.331 (+0.88%) | 510,319 |
| 16 Feb 2022 | CNY | 37.2941 | 37.8235 | 37.1471 | 37.5735 | 37.5735 | +0.294 (+0.79%) | 453,448 |
| 15 Feb 2022 | CNY | 36.3088 | 37.7059 | 36.25 | 37.2794 | 37.2794 | +0.824 (+2.26%) | 634,604 |
| 14 Feb 2022 | CNY | 35.8824 | 36.6765 | 35.8824 | 36.4559 | 36.4559 | +0.441 (+1.23%) | 500,103 |
| 11 Feb 2022 | CNY | 36.3897 | 36.3897 | 35.5074 | 36.0147 | 36.0147 | -0.132 (-0.37%) | 609,923 |
| 10 Feb 2022 | CNY | 37.7941 | 37.7941 | 36.0441 | 36.1471 | 36.1471 | -1.272 (-3.40%) | 822,585 |
| 9 Feb 2022 | CNY | 36.9118 | 38.7279 | 36.9118 | 37.4191 | 37.4191 | +1.029 (+2.83%) | 1,982,096 |
| 8 Feb 2022 | CNY | 36.6618 | 36.6618 | 35.7427 | 36.3897 | 36.3897 | -0.073 (-0.20%) | 465,319 |
| 7 Feb 2022 | CNY | 36.1324 | 36.8529 | 35.4412 | 36.4632 | 36.4632 | +0.485 (+1.35%) | 843,843 |
| 28 Jan 2022 | CNY | 33.9559 | 36.5221 | 33.4632 | 35.9779 | 35.9779 | +1.86 (+5.45%) | 955,164 |
| 27 Jan 2022 | CNY | 35.1471 | 35.3677 | 33.4559 | 34.1177 | 34.1177 | -0.897 (-2.56%) | 781,164 |
| 26 Jan 2022 | CNY | 36.6912 | 36.8162 | 34.9265 | 35.0147 | 35.0147 | -1.346 (-3.70%) | 844,717 |
| 25 Jan 2022 | CNY | 37.3529 | 37.8603 | 36.0294 | 36.3603 | 36.3603 | -0.993 (-2.66%) | 1,017,022 |
| 24 Jan 2022 | CNY | 35.1324 | 37.4485 | 35.1324 | 37.3529 | 37.3529 | +0.978 (+2.69%) | 1,164,655 |
| 21 Jan 2022 | CNY | 36.2868 | 37.7647 | 36.1618 | 36.375 | 36.375 | -0.39 (-1.06%) | 1,075,697 |
| 20 Jan 2022 | CNY | 36 | 38.75 | 35.7353 | 36.7647 | 36.7647 | +0.647 (+1.79%) | 1,674,002 |
| 19 Jan 2022 | CNY | 36.1838 | 36.6765 | 35.8971 | 36.1177 | 36.1177 | -0.221 (-0.61%) | 842,585 |
| 18 Jan 2022 | CNY | 38.0588 | 38.0588 | 36.0294 | 36.3382 | 36.3382 | -0.309 (-0.84%) | 988,054 |
| 17 Jan 2022 | CNY | 36.7647 | 37.0221 | 35.8971 | 36.6471 | 36.6471 | +0.044 (+0.12%) | 736,131 |
| 14 Jan 2022 | CNY | 35.8456 | 38.1765 | 35.8456 | 36.6029 | 36.6029 | +0.853 (+2.39%) | 1,484,026 |
| 13 Jan 2022 | CNY | 36.0294 | 36.2721 | 35.4706 | 35.75 | 35.75 | +0.059 (+0.16%) | 616,191 |
| 12 Jan 2022 | CNY | 33.5294 | 36.2353 | 33.375 | 35.6912 | 35.6912 | +2.309 (+6.92%) | 1,797,203 |
| 11 Jan 2022 | CNY | 33.2721 | 33.6985 | 32.9779 | 33.3824 | 33.3824 | +0.037 (+0.11%) | 355,718 |
| 10 Jan 2022 | CNY | 32.9118 | 33.8088 | 32.6765 | 33.3456 | 33.3456 | +0.441 (+1.34%) | 498,861 |
| 7 Jan 2022 | CNY | 33.8971 | 34.0441 | 32.7132 | 32.9044 | 32.9044 | -0.971 (-2.87%) | 1,061,367 |
| 6 Jan 2022 | CNY | 34.1177 | 34.4412 | 33.7427 | 33.875 | 33.875 | -0.243 (-0.71%) | 718,524 |
| 5 Jan 2022 | CNY | 33.9191 | 34.6103 | 33.2353 | 34.1177 | 34.1177 | +0.191 (+0.56%) | 919,200 |
