| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2022 | CNY | 35.48 | 36.35 | 34.53 | 36 | 36 | +0.55 (+1.55%) | 3,034,744 |
| 28 Jan 2022 | CNY | 35.6 | 36.02 | 35 | 35.45 | 35.45 | +0.32 (+0.91%) | 879,021 |
| 27 Jan 2022 | CNY | 35.12 | 35.77 | 34.67 | 35.13 | 35.13 | +0.01 (+0.03%) | 1,145,734 |
| 26 Jan 2022 | CNY | 35.5 | 35.69 | 34.54 | 35.12 | 35.12 | +0.02 (+0.06%) | 1,770,177 |
| 25 Jan 2022 | CNY | 35.35 | 36.15 | 34.29 | 35.1 | 35.1 | -0.11 (-0.31%) | 1,906,465 |
| 24 Jan 2022 | CNY | 35.95 | 36.28 | 35.17 | 35.21 | 35.21 | -0.74 (-2.06%) | 1,013,566 |
| 21 Jan 2022 | CNY | 36.3 | 36.67 | 35.51 | 35.95 | 35.95 | -0.67 (-1.83%) | 1,137,702 |
| 20 Jan 2022 | CNY | 37.48 | 37.68 | 36.5 | 36.62 | 36.62 | -0.88 (-2.35%) | 1,514,907 |
| 19 Jan 2022 | CNY | 37.5 | 38.45 | 37.28 | 37.5 | 37.5 | -0.77 (-2.01%) | 1,631,612 |
| 18 Jan 2022 | CNY | 41 | 41.2 | 38.27 | 38.27 | 38.27 | -2.13 (-5.27%) | 2,472,647 |
| 17 Jan 2022 | CNY | 40.4 | 41.39 | 39.58 | 40.4 | 40.4 | +0.4 (+1%) | 3,469,884 |
| 14 Jan 2022 | CNY | 38.2 | 40.58 | 38.2 | 40 | 40 | +1.8 (+4.71%) | 5,116,206 |
| 13 Jan 2022 | CNY | 37.86 | 38.8 | 37.42 | 38.2 | 38.2 | +0.34 (+0.90%) | 1,924,804 |
| 12 Jan 2022 | CNY | 38.07 | 38.07 | 37.2 | 37.86 | 37.86 | +0.08 (+0.21%) | 1,774,436 |
| 11 Jan 2022 | CNY | 38.85 | 39.38 | 37.66 | 37.78 | 37.78 | -0.4 (-1.05%) | 3,189,044 |
| 10 Jan 2022 | CNY | 35.1 | 39.46 | 35.1 | 38.18 | 38.18 | +2.49 (+6.98%) | 5,587,264 |
| 7 Jan 2022 | CNY | 36.58 | 37.35 | 35.4 | 35.69 | 35.69 | -0.33 (-0.92%) | 2,889,386 |
| 6 Jan 2022 | CNY | 35.3 | 36.37 | 35.03 | 36.02 | 36.02 | +1 (+2.86%) | 1,982,909 |
| 5 Jan 2022 | CNY | 35.81 | 36.03 | 34.87 | 35.02 | 35.02 | -0.95 (-2.64%) | 2,160,720 |
| 4 Jan 2022 | CNY | 36.49 | 36.75 | 35.83 | 35.97 | 35.97 | -0.59 (-1.61%) | 2,211,194 |
| 31 Dec 2021 | CNY | 36.9 | 37 | 36.33 | 36.56 | 36.56 | -0.21 (-0.57%) | 2,571,240 |
| 30 Dec 2021 | CNY | 35.8 | 37.87 | 35.58 | 36.77 | 36.77 | +0.88 (+2.45%) | 4,838,477 |
| 29 Dec 2021 | CNY | 34.87 | 36.49 | 34.6 | 35.89 | 35.89 | +1.01 (+2.90%) | 3,324,103 |
| 28 Dec 2021 | CNY | 35.3 | 35.53 | 34.6 | 34.88 | 34.88 | -0.32 (-0.91%) | 1,881,461 |
| 27 Dec 2021 | CNY | 34.9 | 35.22 | 34.21 | 35.2 | 35.2 | +0.5 (+1.44%) | 1,918,563 |
| 24 Dec 2021 | CNY | 35.56 | 35.7 | 34.63 | 34.7 | 34.7 | -0.51 (-1.45%) | 3,326,034 |
| 23 Dec 2021 | CNY | 36.35 | 36.8 | 35.18 | 35.21 | 35.21 | -1.14 (-3.14%) | 4,152,974 |
| 22 Dec 2021 | CNY | 36.4 | 37.25 | 36.16 | 36.35 | 36.35 | +0.05 (+0.14%) | 3,819,576 |
| 21 Dec 2021 | CNY | 37.5 | 37.73 | 36.11 | 36.3 | 36.3 | -1.9 (-4.97%) | 6,399,759 |
| 20 Dec 2021 | CNY | 40.9 | 41.08 | 38.2 | 38.2 | 38.2 | -1.95 (-4.86%) | 7,119,444 |
