| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Feb 2022 | CNY | 33.08 | 33.87 | 32.96 | 33.35 | 33.35 | +0.07 (+0.21%) | 298,400 |
| 16 Feb 2022 | CNY | 32.8 | 33.55 | 32.6 | 33.28 | 33.28 | +0.71 (+2.18%) | 368,584 |
| 15 Feb 2022 | CNY | 32.77 | 33.16 | 32.28 | 32.57 | 32.57 | -0.24 (-0.73%) | 388,939 |
| 14 Feb 2022 | CNY | 33.14 | 33.98 | 32.68 | 32.81 | 32.81 | -0.47 (-1.41%) | 247,039 |
| 11 Feb 2022 | CNY | 34.02 | 34.21 | 33.13 | 33.28 | 33.28 | -1.1 (-3.20%) | 465,771 |
| 10 Feb 2022 | CNY | 35.03 | 35.06 | 34.11 | 34.38 | 34.38 | -0.65 (-1.86%) | 363,830 |
| 9 Feb 2022 | CNY | 34.97 | 35.28 | 34.67 | 35.03 | 35.03 | +0.09 (+0.26%) | 415,943 |
| 8 Feb 2022 | CNY | 35.88 | 36.2 | 34.82 | 34.94 | 34.94 | -0.75 (-2.10%) | 349,664 |
| 7 Feb 2022 | CNY | 34.95 | 36.19 | 34.33 | 35.69 | 35.69 | +1.07 (+3.09%) | 627,662 |
| 28 Jan 2022 | CNY | 33.62 | 35.21 | 33.33 | 34.62 | 34.62 | +0.74 (+2.18%) | 457,323 |
| 27 Jan 2022 | CNY | 35.45 | 35.45 | 33.84 | 33.88 | 33.88 | -0.66 (-1.91%) | 412,553 |
| 26 Jan 2022 | CNY | 35.49 | 35.99 | 33.9 | 34.54 | 34.54 | -0.86 (-2.43%) | 964,837 |
| 25 Jan 2022 | CNY | 37.21 | 37.49 | 35.31 | 35.4 | 35.4 | -1.91 (-5.12%) | 499,065 |
| 24 Jan 2022 | CNY | 36.81 | 38 | 36.22 | 37.31 | 37.31 | +0.5 (+1.36%) | 409,198 |
| 21 Jan 2022 | CNY | 37 | 37.33 | 35.86 | 36.81 | 36.81 | -0.24 (-0.65%) | 894,570 |
| 20 Jan 2022 | CNY | 38.23 | 38.87 | 36.77 | 37.05 | 37.05 | -1.52 (-3.94%) | 819,924 |
| 19 Jan 2022 | CNY | 37.82 | 38.57 | 37.61 | 38.57 | 38.57 | +0.59 (+1.55%) | 448,005 |
| 18 Jan 2022 | CNY | 38.53 | 38.83 | 37.86 | 37.98 | 37.98 | -0.98 (-2.52%) | 484,648 |
| 17 Jan 2022 | CNY | 37.17 | 39.09 | 37.17 | 38.96 | 38.96 | +1.68 (+4.51%) | 773,077 |
| 14 Jan 2022 | CNY | 38.24 | 38.5 | 37.28 | 37.28 | 37.28 | -1.03 (-2.69%) | 576,082 |
| 13 Jan 2022 | CNY | 38.84 | 39.2 | 38.12 | 38.31 | 38.31 | -0.84 (-2.15%) | 388,823 |
| 12 Jan 2022 | CNY | 38.2 | 39.27 | 38.2 | 39.15 | 39.15 | +1.03 (+2.70%) | 770,334 |
| 11 Jan 2022 | CNY | 39.18 | 39.87 | 38.02 | 38.12 | 38.12 | -0.87 (-2.23%) | 585,362 |
| 10 Jan 2022 | CNY | 38.55 | 39.12 | 37.76 | 38.99 | 38.99 | +0.44 (+1.14%) | 579,133 |
| 7 Jan 2022 | CNY | 38.7 | 39.78 | 38.39 | 38.55 | 38.55 | -0.18 (-0.46%) | 658,013 |
| 6 Jan 2022 | CNY | 38.44 | 39.2 | 38.37 | 38.73 | 38.73 | +0.05 (+0.13%) | 460,573 |
| 5 Jan 2022 | CNY | 38.86 | 39.56 | 38 | 38.68 | 38.68 | -0.18 (-0.46%) | 617,883 |
| 4 Jan 2022 | CNY | 38.28 | 39.63 | 38.16 | 38.86 | 38.86 | +1.02 (+2.70%) | 896,905 |
| 31 Dec 2021 | CNY | 36.88 | 38.57 | 36.71 | 37.84 | 37.84 | +0.63 (+1.69%) | 1,014,021 |
| 30 Dec 2021 | CNY | 36.74 | 37.8 | 36.34 | 37.21 | 37.21 | +1 (+2.76%) | 833,080 |
