| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Feb 2022 | CNY | 31.88 | 32.35 | 30.58 | 30.81 | 30.81 | -1.07 (-3.36%) | 895,119 |
| 23 Feb 2022 | CNY | 30.66 | 32.12 | 30.66 | 31.88 | 31.88 | +1.37 (+4.49%) | 842,429 |
| 22 Feb 2022 | CNY | 31.39 | 31.39 | 30.23 | 30.51 | 30.51 | -0.84 (-2.68%) | 575,025 |
| 21 Feb 2022 | CNY | 31.9 | 32.1 | 30.94 | 31.35 | 31.35 | -0.44 (-1.38%) | 851,952 |
| 18 Feb 2022 | CNY | 31.15 | 32.15 | 30.87 | 31.79 | 31.79 | +0.08 (+0.25%) | 627,021 |
| 17 Feb 2022 | CNY | 32.02 | 32.46 | 31.3 | 31.71 | 31.71 | -0.54 (-1.67%) | 796,629 |
| 16 Feb 2022 | CNY | 32.38 | 32.75 | 31.55 | 32.25 | 32.25 | +0.28 (+0.88%) | 751,341 |
| 15 Feb 2022 | CNY | 31 | 32.2 | 30.35 | 31.97 | 31.97 | +1.37 (+4.48%) | 880,749 |
| 14 Feb 2022 | CNY | 31.29 | 31.48 | 30.2 | 30.6 | 30.6 | -0.84 (-2.67%) | 559,825 |
| 11 Feb 2022 | CNY | 32.2 | 32.2 | 30.19 | 31.44 | 31.44 | -0.78 (-2.42%) | 1,074,016 |
| 10 Feb 2022 | CNY | 34.85 | 35.13 | 31.95 | 32.22 | 32.22 | -2.37 (-6.85%) | 1,324,929 |
| 9 Feb 2022 | CNY | 34.6 | 34.85 | 34.13 | 34.59 | 34.59 | +0.04 (+0.12%) | 531,372 |
| 8 Feb 2022 | CNY | 34.91 | 35.26 | 34.12 | 34.55 | 34.55 | -0.35 (-1.00%) | 587,593 |
| 7 Feb 2022 | CNY | 36.58 | 36.58 | 34.9 | 34.9 | 34.9 | -0.74 (-2.08%) | 704,356 |
| 28 Jan 2022 | CNY | 34.29 | 36.82 | 34.29 | 35.64 | 35.64 | +1.65 (+4.85%) | 1,393,833 |
| 27 Jan 2022 | CNY | 35.11 | 36.11 | 32.66 | 33.99 | 33.99 | -1.71 (-4.79%) | 1,387,352 |
| 26 Jan 2022 | CNY | 35.42 | 37.23 | 34.76 | 35.7 | 35.7 | +0.1 (+0.28%) | 867,742 |
| 25 Jan 2022 | CNY | 35.34 | 36.66 | 34.8 | 35.6 | 35.6 | +0.8 (+2.30%) | 1,123,096 |
| 24 Jan 2022 | CNY | 34.2 | 34.8 | 33.69 | 34.8 | 34.8 | +0.74 (+2.17%) | 536,773 |
| 21 Jan 2022 | CNY | 35.31 | 35.39 | 33.33 | 34.06 | 34.06 | -1.52 (-4.27%) | 1,281,385 |
| 20 Jan 2022 | CNY | 39.42 | 39.61 | 35.47 | 35.58 | 35.58 | -3.45 (-8.84%) | 1,906,118 |
| 19 Jan 2022 | CNY | 39.5 | 39.98 | 38.88 | 39.03 | 39.03 | -0.55 (-1.39%) | 536,871 |
| 18 Jan 2022 | CNY | 40.82 | 40.87 | 39.18 | 39.58 | 39.58 | -1.24 (-3.04%) | 1,364,160 |
| 17 Jan 2022 | CNY | 42.42 | 42.45 | 39.61 | 40.82 | 40.82 | -1.25 (-2.97%) | 1,883,288 |
| 14 Jan 2022 | CNY | 39.98 | 42.68 | 39.5 | 42.07 | 42.07 | +1.97 (+4.91%) | 2,511,924 |
| 13 Jan 2022 | CNY | 42.38 | 43.5 | 40 | 40.1 | 40.1 | -2.42 (-5.69%) | 2,546,751 |
| 12 Jan 2022 | CNY | 42 | 43.3 | 41.3 | 42.52 | 42.52 | +0.52 (+1.24%) | 1,565,366 |
| 11 Jan 2022 | CNY | 40.99 | 43.3 | 40 | 42 | 42 | +1.46 (+3.60%) | 1,842,081 |
| 10 Jan 2022 | CNY | 41.17 | 41.59 | 39.51 | 40.54 | 40.54 | +0.37 (+0.92%) | 944,794 |
| 7 Jan 2022 | CNY | 39.43 | 40.89 | 39.18 | 40.17 | 40.17 | +0.48 (+1.21%) | 848,893 |
