| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2022 | CNY | 32.4 | 32.75 | 32.35 | 32.68 | 32.68 | +0.28 (+0.86%) | 502,505 |
| 22 Feb 2022 | CNY | 32.48 | 32.6 | 32.2 | 32.4 | 32.4 | -0.3 (-0.92%) | 446,091 |
| 21 Feb 2022 | CNY | 32.56 | 32.75 | 32.5 | 32.7 | 32.7 | +0.18 (+0.55%) | 451,918 |
| 18 Feb 2022 | CNY | 32.51 | 32.53 | 32.3 | 32.52 | 32.52 | -0.03 (-0.09%) | 329,765 |
| 17 Feb 2022 | CNY | 32.65 | 32.66 | 32.48 | 32.55 | 32.55 | -0.06 (-0.18%) | 330,495 |
| 16 Feb 2022 | CNY | 32.58 | 32.67 | 32.5 | 32.61 | 32.61 | +0.03 (+0.09%) | 348,663 |
| 15 Feb 2022 | CNY | 32.31 | 32.59 | 32.19 | 32.58 | 32.58 | +0.27 (+0.84%) | 385,887 |
| 14 Feb 2022 | CNY | 32.14 | 32.47 | 32.07 | 32.31 | 32.31 | +0.17 (+0.53%) | 508,228 |
| 11 Feb 2022 | CNY | 32.5 | 32.56 | 31.95 | 32.14 | 32.14 | -0.46 (-1.41%) | 646,541 |
| 10 Feb 2022 | CNY | 32.7 | 32.8 | 32.56 | 32.6 | 32.6 | -0.09 (-0.28%) | 485,366 |
| 9 Feb 2022 | CNY | 32.5 | 32.78 | 32.39 | 32.69 | 32.69 | +0.13 (+0.40%) | 677,585 |
| 8 Feb 2022 | CNY | 32.45 | 32.62 | 32.34 | 32.56 | 32.56 | +0.03 (+0.09%) | 642,075 |
| 7 Feb 2022 | CNY | 32.7 | 32.7 | 32.3 | 32.53 | 32.53 | +0.34 (+1.06%) | 349,407 |
| 28 Jan 2022 | CNY | 32.67 | 32.67 | 32.06 | 32.19 | 32.19 | +0.24 (+0.75%) | 519,717 |
| 27 Jan 2022 | CNY | 33.46 | 33.7 | 31.92 | 31.95 | 31.95 | -1.56 (-4.66%) | 1,124,101 |
| 26 Jan 2022 | CNY | 33.95 | 34.25 | 33.05 | 33.51 | 33.51 | -0.47 (-1.38%) | 861,049 |
| 25 Jan 2022 | CNY | 35.55 | 35.95 | 33.96 | 33.98 | 33.98 | -1.56 (-4.39%) | 1,132,633 |
| 24 Jan 2022 | CNY | 35.98 | 35.98 | 35.53 | 35.54 | 35.54 | -0.48 (-1.33%) | 750,869 |
| 21 Jan 2022 | CNY | 36.7 | 36.74 | 36.02 | 36.02 | 36.02 | -0.69 (-1.88%) | 1,272,567 |
| 20 Jan 2022 | CNY | 36.79 | 37.09 | 36.68 | 36.71 | 36.71 | -0.19 (-0.51%) | 1,086,862 |
| 19 Jan 2022 | CNY | 37.2 | 37.23 | 36.7 | 36.9 | 36.9 | +0.02 (+0.05%) | 865,800 |
| 18 Jan 2022 | CNY | 37.02 | 37.15 | 36.8 | 36.88 | 36.88 | -0.4 (-1.07%) | 1,464,494 |
| 17 Jan 2022 | CNY | 38.04 | 38.27 | 36.81 | 37.28 | 37.28 | -1.18 (-3.07%) | 2,699,132 |
| 14 Jan 2022 | CNY | 36.7 | 38.7 | 36.62 | 38.46 | 38.46 | +1.73 (+4.71%) | 4,088,372 |
| 13 Jan 2022 | CNY | 37.1 | 37.15 | 36.71 | 36.73 | 36.73 | -0.37 (-1.00%) | 1,084,704 |
| 12 Jan 2022 | CNY | 36.83 | 37.18 | 36.83 | 37.1 | 37.1 | +0.23 (+0.62%) | 1,020,795 |
| 11 Jan 2022 | CNY | 36.88 | 37.04 | 36.8 | 36.87 | 36.87 | -0.06 (-0.16%) | 857,452 |
| 10 Jan 2022 | CNY | 36.82 | 37 | 36.75 | 36.93 | 36.93 | +0.11 (+0.30%) | 837,540 |
| 7 Jan 2022 | CNY | 36.84 | 37.16 | 36.8 | 36.82 | 36.82 | -0.03 (-0.08%) | 1,079,327 |
| 6 Jan 2022 | CNY | 36.79 | 37.06 | 36.7 | 36.85 | 36.85 | +0.38 (+1.04%) | 1,048,126 |
