| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Feb 2022 | CNY | 33.25 | 33.77 | 33 | 33.75 | 33.75 | +0.5 (+1.50%) | 286,569 |
| 18 Feb 2022 | CNY | 32.88 | 33.44 | 32.33 | 33.25 | 33.25 | +0.15 (+0.45%) | 263,156 |
| 17 Feb 2022 | CNY | 32.99 | 34.3 | 32.67 | 33.1 | 33.1 | +0.1 (+0.30%) | 453,232 |
| 16 Feb 2022 | CNY | 32.42 | 33.29 | 32.42 | 33 | 33 | +0.4 (+1.23%) | 246,065 |
| 15 Feb 2022 | CNY | 32.57 | 32.67 | 31.87 | 32.6 | 32.6 | +0.37 (+1.15%) | 255,430 |
| 14 Feb 2022 | CNY | 32.66 | 32.69 | 31.95 | 32.23 | 32.23 | -0.21 (-0.65%) | 259,956 |
| 11 Feb 2022 | CNY | 33.2 | 33.39 | 32.25 | 32.44 | 32.44 | -1.16 (-3.45%) | 374,398 |
| 10 Feb 2022 | CNY | 33.61 | 34.49 | 33.09 | 33.6 | 33.6 | -0.62 (-1.81%) | 365,441 |
| 9 Feb 2022 | CNY | 34.01 | 34.22 | 33.5 | 34.22 | 34.22 | +0.22 (+0.65%) | 600,762 |
| 8 Feb 2022 | CNY | 33.92 | 34.58 | 33.45 | 34 | 34 | +0.08 (+0.24%) | 316,439 |
| 7 Feb 2022 | CNY | 34.51 | 35.1 | 33.44 | 33.92 | 33.92 | -0.51 (-1.48%) | 446,846 |
| 28 Jan 2022 | CNY | 34.7 | 35.16 | 33.92 | 34.43 | 34.43 | +0.4 (+1.18%) | 311,467 |
| 27 Jan 2022 | CNY | 36.3 | 36.3 | 33.86 | 34.03 | 34.03 | -1.66 (-4.65%) | 475,347 |
| 26 Jan 2022 | CNY | 34.7 | 35.94 | 33.57 | 35.69 | 35.69 | +2.39 (+7.18%) | 619,636 |
| 25 Jan 2022 | CNY | 35.1 | 36.08 | 33.2 | 33.3 | 33.3 | -1.52 (-4.37%) | 467,439 |
| 24 Jan 2022 | CNY | 35.19 | 35.6 | 34.62 | 34.82 | 34.82 | +0.02 (+0.06%) | 299,224 |
| 21 Jan 2022 | CNY | 35.82 | 36.45 | 34.8 | 34.8 | 34.8 | -1.01 (-2.82%) | 430,029 |
| 20 Jan 2022 | CNY | 37.38 | 37.38 | 35.62 | 35.81 | 35.81 | -1.4 (-3.76%) | 700,165 |
| 19 Jan 2022 | CNY | 38 | 38.64 | 36.8 | 37.21 | 37.21 | -0.79 (-2.08%) | 383,608 |
| 18 Jan 2022 | CNY | 39.11 | 39.14 | 37.8 | 38 | 38 | -1.4 (-3.55%) | 546,858 |
| 17 Jan 2022 | CNY | 37.58 | 39.4 | 37.58 | 39.4 | 39.4 | +1.55 (+4.10%) | 629,062 |
| 14 Jan 2022 | CNY | 37 | 38.69 | 36.8 | 37.85 | 37.85 | +0.76 (+2.05%) | 555,754 |
| 13 Jan 2022 | CNY | 38.21 | 38.6 | 37.02 | 37.09 | 37.09 | -1.16 (-3.03%) | 454,309 |
| 12 Jan 2022 | CNY | 37.72 | 39.48 | 37.2 | 38.25 | 38.25 | +0.08 (+0.21%) | 522,206 |
| 11 Jan 2022 | CNY | 39.19 | 39.19 | 37.72 | 38.17 | 38.17 | -1.02 (-2.60%) | 390,480 |
| 10 Jan 2022 | CNY | 38.85 | 39.95 | 37.01 | 39.19 | 39.19 | +0.34 (+0.88%) | 422,693 |
| 7 Jan 2022 | CNY | 41.06 | 41.64 | 38.82 | 38.85 | 38.85 | -2.21 (-5.38%) | 478,852 |
| 6 Jan 2022 | CNY | 39.44 | 41.06 | 38.8 | 41.06 | 41.06 | +1.75 (+4.45%) | 497,806 |
| 5 Jan 2022 | CNY | 42.14 | 42.47 | 38.75 | 39.31 | 39.31 | -3.01 (-7.11%) | 919,149 |
| 4 Jan 2022 | CNY | 42.55 | 43.08 | 41.18 | 42.32 | 42.32 | +0.23 (+0.55%) | 534,319 |
