| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2022 | CNY | 34.97 | 36.12 | 34.24 | 36.05 | 36.05 | +1.54 (+4.46%) | 662,589 |
| 22 Feb 2022 | CNY | 34.8 | 34.8 | 33.88 | 34.51 | 34.51 | -0.29 (-0.83%) | 360,404 |
| 21 Feb 2022 | CNY | 34.96 | 35.88 | 34.58 | 34.8 | 34.8 | -0.51 (-1.44%) | 327,692 |
| 18 Feb 2022 | CNY | 35.35 | 35.54 | 34.73 | 35.31 | 35.31 | -0.11 (-0.31%) | 357,150 |
| 17 Feb 2022 | CNY | 34.4 | 36.27 | 34.4 | 35.42 | 35.42 | +0.45 (+1.29%) | 394,940 |
| 16 Feb 2022 | CNY | 35.99 | 36.23 | 34.42 | 34.97 | 34.97 | +0.36 (+1.04%) | 415,582 |
| 15 Feb 2022 | CNY | 34.85 | 34.88 | 33.24 | 34.61 | 34.61 | -0.02 (-0.06%) | 589,443 |
| 14 Feb 2022 | CNY | 35.32 | 35.41 | 33.9 | 34.63 | 34.63 | -0.97 (-2.72%) | 816,702 |
| 11 Feb 2022 | CNY | 37.31 | 37.86 | 35 | 35.6 | 35.6 | -1.7 (-4.56%) | 1,107,237 |
| 10 Feb 2022 | CNY | 38.88 | 38.95 | 37.18 | 37.3 | 37.3 | -1.84 (-4.70%) | 664,073 |
| 9 Feb 2022 | CNY | 38.66 | 39.88 | 38.18 | 39.14 | 39.14 | -0.04 (-0.10%) | 325,174 |
| 8 Feb 2022 | CNY | 39 | 39.64 | 38.16 | 39.18 | 39.18 | -0.62 (-1.56%) | 419,459 |
| 7 Feb 2022 | CNY | 39.6 | 40.68 | 39.15 | 39.8 | 39.8 | +0.14 (+0.35%) | 420,801 |
| 28 Jan 2022 | CNY | 38.88 | 40.8 | 37.12 | 39.66 | 39.66 | +0.78 (+2.01%) | 496,381 |
| 27 Jan 2022 | CNY | 39.8 | 40.86 | 38.49 | 38.88 | 38.88 | -1.17 (-2.92%) | 533,764 |
| 26 Jan 2022 | CNY | 39.47 | 41.8 | 39.47 | 40.05 | 40.05 | -0.85 (-2.08%) | 591,992 |
| 25 Jan 2022 | CNY | 42.72 | 43 | 40.88 | 40.9 | 40.9 | -1.85 (-4.33%) | 827,955 |
| 24 Jan 2022 | CNY | 42.55 | 43.21 | 40.54 | 42.75 | 42.75 | +0.49 (+1.16%) | 840,762 |
| 21 Jan 2022 | CNY | 41.51 | 43.06 | 40.2 | 42.26 | 42.26 | -0.69 (-1.61%) | 1,985,321 |
| 20 Jan 2022 | CNY | 46.88 | 46.92 | 42 | 42.95 | 42.95 | -3.28 (-7.09%) | 2,079,253 |
| 19 Jan 2022 | CNY | 46.69 | 48.81 | 45.8 | 46.23 | 46.23 | +0.9 (+1.99%) | 2,774,098 |
| 18 Jan 2022 | CNY | 48 | 48.48 | 45.15 | 45.33 | 45.33 | -1.57 (-3.35%) | 1,556,673 |
| 17 Jan 2022 | CNY | 43.3 | 48.83 | 43.3 | 46.9 | 46.9 | +4.8 (+11.40%) | 2,851,265 |
| 14 Jan 2022 | CNY | 40.99 | 42.6 | 40.99 | 42.1 | 42.1 | +0.44 (+1.06%) | 443,832 |
| 13 Jan 2022 | CNY | 42.32 | 42.39 | 40.7 | 41.66 | 41.66 | -0.14 (-0.33%) | 399,684 |
| 12 Jan 2022 | CNY | 41 | 42.3 | 40.4 | 41.8 | 41.8 | +0.21 (+0.50%) | 533,837 |
| 11 Jan 2022 | CNY | 42.44 | 42.64 | 40.91 | 41.59 | 41.59 | -0.86 (-2.03%) | 540,511 |
| 10 Jan 2022 | CNY | 42 | 42.86 | 41 | 42.45 | 42.45 | -0.65 (-1.51%) | 822,767 |
| 7 Jan 2022 | CNY | 44.39 | 44.39 | 42.46 | 43.1 | 43.1 | -1.33 (-2.99%) | 818,919 |
| 6 Jan 2022 | CNY | 45 | 45.8 | 43.17 | 44.43 | 44.43 | -0.37 (-0.83%) | 1,017,964 |
