| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Feb 2022 | CNY | 30 | 30.66 | 29.41 | 29.65 | 29.65 | -0.52 (-1.72%) | 1,255,982 |
| 17 Feb 2022 | CNY | 29.78 | 31 | 29.78 | 30.17 | 30.17 | +0.79 (+2.69%) | 2,633,240 |
| 16 Feb 2022 | CNY | 29.26 | 29.45 | 29.02 | 29.38 | 29.38 | +0.29 (+1.00%) | 1,035,264 |
| 15 Feb 2022 | CNY | 28.93 | 29.47 | 28.6 | 29.09 | 29.09 | +0.5 (+1.75%) | 1,081,580 |
| 14 Feb 2022 | CNY | 28 | 28.87 | 28 | 28.59 | 28.59 | +0.03 (+0.11%) | 666,387 |
| 11 Feb 2022 | CNY | 29.19 | 29.19 | 28.42 | 28.56 | 28.56 | -0.6 (-2.06%) | 916,098 |
| 10 Feb 2022 | CNY | 29.81 | 30.15 | 29 | 29.16 | 29.16 | -0.68 (-2.28%) | 945,257 |
| 9 Feb 2022 | CNY | 29.28 | 29.99 | 29.16 | 29.84 | 29.84 | +0.64 (+2.19%) | 1,128,296 |
| 8 Feb 2022 | CNY | 28.98 | 29.2 | 28.52 | 29.2 | 29.2 | +0.11 (+0.38%) | 1,043,449 |
| 7 Feb 2022 | CNY | 29.75 | 29.8 | 28.85 | 29.09 | 29.09 | +0.12 (+0.41%) | 877,183 |
| 28 Jan 2022 | CNY | 28.32 | 29.55 | 28.28 | 28.97 | 28.97 | +0.65 (+2.30%) | 1,308,630 |
| 27 Jan 2022 | CNY | 29.7 | 30.15 | 28.32 | 28.32 | 28.32 | -1.57 (-5.25%) | 2,094,652 |
| 26 Jan 2022 | CNY | 29.98 | 30.65 | 29.63 | 29.89 | 29.89 | -0.41 (-1.35%) | 1,194,904 |
| 25 Jan 2022 | CNY | 32.2 | 32.6 | 29.98 | 30.3 | 30.3 | -2.58 (-7.85%) | 3,380,307 |
| 24 Jan 2022 | CNY | 33.68 | 33.94 | 32.86 | 32.88 | 32.88 | -0.74 (-2.20%) | 1,995,403 |
| 21 Jan 2022 | CNY | 34.28 | 34.79 | 33.41 | 33.62 | 33.62 | -1.18 (-3.39%) | 2,498,724 |
| 20 Jan 2022 | CNY | 36.8 | 37.4 | 34.72 | 34.8 | 34.8 | -2.01 (-5.46%) | 4,417,968 |
| 19 Jan 2022 | CNY | 35.88 | 37.7 | 34.46 | 36.81 | 36.81 | +1.75 (+4.99%) | 7,049,219 |
| 18 Jan 2022 | CNY | 33.35 | 35.45 | 33.35 | 35.06 | 35.06 | +1.37 (+4.07%) | 4,560,451 |
| 17 Jan 2022 | CNY | 33 | 34.18 | 33 | 33.69 | 33.69 | +0.34 (+1.02%) | 2,807,767 |
| 14 Jan 2022 | CNY | 34.01 | 34.97 | 33.2 | 33.35 | 33.35 | -1.16 (-3.36%) | 4,462,015 |
| 13 Jan 2022 | CNY | 33.72 | 35.72 | 33.05 | 34.51 | 34.51 | +0.86 (+2.56%) | 5,375,662 |
| 12 Jan 2022 | CNY | 33.55 | 33.9 | 33.4 | 33.65 | 33.65 | +0.25 (+0.75%) | 2,316,118 |
| 11 Jan 2022 | CNY | 34.01 | 34.34 | 33.25 | 33.4 | 33.4 | -0.97 (-2.82%) | 2,270,367 |
| 10 Jan 2022 | CNY | 33.19 | 34.58 | 32.82 | 34.37 | 34.37 | +0.62 (+1.84%) | 3,786,083 |
| 7 Jan 2022 | CNY | 34.5 | 35.19 | 33.67 | 33.75 | 33.75 | -1.05 (-3.02%) | 4,311,821 |
| 6 Jan 2022 | CNY | 34.04 | 35.84 | 33.01 | 34.8 | 34.8 | +0.24 (+0.69%) | 7,906,733 |
| 5 Jan 2022 | CNY | 37.59 | 37.93 | 34.3 | 34.56 | 34.56 | -3.55 (-9.32%) | 10,245,162 |
| 4 Jan 2022 | CNY | 36.9 | 38.37 | 36.66 | 38.11 | 38.11 | +1.42 (+3.87%) | 8,841,902 |
| 31 Dec 2021 | CNY | 38.01 | 38.48 | 36.69 | 36.69 | 36.69 | -1.72 (-4.48%) | 8,643,816 |
