| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2022 | CNY | 31.48 | 31.89 | 30.59 | 31.19 | 31.19 | -0.61 (-1.92%) | 386,127 |
| 25 Feb 2022 | CNY | 32.01 | 32.89 | 31.1 | 31.8 | 31.8 | -0.29 (-0.90%) | 972,360 |
| 24 Feb 2022 | CNY | 30.95 | 32.28 | 30.88 | 32.09 | 32.09 | +1.02 (+3.28%) | 1,169,776 |
| 23 Feb 2022 | CNY | 30.08 | 31.76 | 29.68 | 31.07 | 31.07 | +1.48 (+5.00%) | 763,545 |
| 22 Feb 2022 | CNY | 30.28 | 30.49 | 29.3 | 29.59 | 29.59 | -0.49 (-1.63%) | 726,114 |
| 21 Feb 2022 | CNY | 30.65 | 31.1 | 29.38 | 30.08 | 30.08 | -1.18 (-3.77%) | 828,133 |
| 18 Feb 2022 | CNY | 30.6 | 31.67 | 30.3 | 31.26 | 31.26 | +0.87 (+2.86%) | 761,524 |
| 17 Feb 2022 | CNY | 31.51 | 32.58 | 30.34 | 30.39 | 30.39 | -0.23 (-0.75%) | 1,145,227 |
| 16 Feb 2022 | CNY | 30.92 | 32.15 | 30.54 | 30.62 | 30.62 | -0.56 (-1.80%) | 454,629 |
| 15 Feb 2022 | CNY | 29.4 | 31.8 | 29.18 | 31.18 | 31.18 | +1.7 (+5.77%) | 736,047 |
| 14 Feb 2022 | CNY | 29 | 29.98 | 29 | 29.48 | 29.48 | +0.48 (+1.66%) | 418,032 |
| 11 Feb 2022 | CNY | 31.5 | 31.5 | 29 | 29 | 29 | -2.13 (-6.84%) | 1,185,560 |
| 10 Feb 2022 | CNY | 31.23 | 31.28 | 30 | 31.13 | 31.13 | -0.11 (-0.35%) | 1,432,149 |
| 9 Feb 2022 | CNY | 31.56 | 31.85 | 30.78 | 31.24 | 31.24 | -0.49 (-1.54%) | 618,008 |
| 8 Feb 2022 | CNY | 33.23 | 33.89 | 31.51 | 31.73 | 31.73 | -1.52 (-4.57%) | 710,557 |
| 7 Feb 2022 | CNY | 31.3 | 33.62 | 31.29 | 33.25 | 33.25 | +1.95 (+6.23%) | 737,277 |
| 28 Jan 2022 | CNY | 32.4 | 32.88 | 30.6 | 31.3 | 31.3 | -1.26 (-3.87%) | 729,169 |
| 27 Jan 2022 | CNY | 33.07 | 33.1 | 31.34 | 32.56 | 32.56 | +0.21 (+0.65%) | 1,053,284 |
| 26 Jan 2022 | CNY | 30.07 | 32.88 | 30.07 | 32.35 | 32.35 | +1.4 (+4.52%) | 1,111,956 |
| 25 Jan 2022 | CNY | 33.21 | 33.9 | 30.93 | 30.95 | 30.95 | -2.95 (-8.70%) | 1,462,112 |
| 24 Jan 2022 | CNY | 34.34 | 35.95 | 33.16 | 33.9 | 33.9 | -1.73 (-4.86%) | 1,550,699 |
| 21 Jan 2022 | CNY | 37.66 | 37.66 | 35.47 | 35.63 | 35.63 | -1.32 (-3.57%) | 573,688 |
| 20 Jan 2022 | CNY | 38.29 | 39.38 | 36.08 | 36.95 | 36.95 | -0.77 (-2.04%) | 872,811 |
| 19 Jan 2022 | CNY | 37.46 | 38.55 | 36.17 | 37.72 | 37.72 | +0.72 (+1.95%) | 1,051,579 |
| 18 Jan 2022 | CNY | 39.51 | 40.48 | 36.52 | 37 | 37 | -2.72 (-6.85%) | 1,408,755 |
| 17 Jan 2022 | CNY | 37.55 | 40.75 | 37.55 | 39.72 | 39.72 | +2.07 (+5.50%) | 1,612,217 |
| 14 Jan 2022 | CNY | 35.43 | 38.5 | 35.25 | 37.65 | 37.65 | +1.77 (+4.93%) | 1,105,064 |
| 13 Jan 2022 | CNY | 36.62 | 37.41 | 35.88 | 35.88 | 35.88 | -1.15 (-3.11%) | 975,146 |
| 12 Jan 2022 | CNY | 37.53 | 38.8 | 36.6 | 37.03 | 37.03 | -0.5 (-1.33%) | 991,103 |
| 11 Jan 2022 | CNY | 37.9 | 37.95 | 36.66 | 37.53 | 37.53 | +0.68 (+1.85%) | 981,331 |
