| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Feb 2022 | CNY | 35.8 | 37.38 | 35.2 | 36.02 | 36.02 | +0.22 (+0.61%) | 2,540,394 |
| 16 Feb 2022 | CNY | 35.93 | 36.38 | 35.18 | 35.8 | 35.8 | -0.28 (-0.78%) | 1,139,590 |
| 15 Feb 2022 | CNY | 35.43 | 36.87 | 34.77 | 36.08 | 36.08 | +0.77 (+2.18%) | 2,034,866 |
| 14 Feb 2022 | CNY | 34.63 | 35.65 | 33.53 | 35.31 | 35.31 | +0.05 (+0.14%) | 1,637,395 |
| 11 Feb 2022 | CNY | 34.82 | 35.73 | 34.23 | 35.26 | 35.26 | -0.07 (-0.20%) | 2,085,247 |
| 10 Feb 2022 | CNY | 35.34 | 36.93 | 34.67 | 35.33 | 35.33 | +0.04 (+0.11%) | 3,798,412 |
| 9 Feb 2022 | CNY | 34.36 | 35.92 | 34 | 35.29 | 35.29 | +1.19 (+3.49%) | 1,944,779 |
| 8 Feb 2022 | CNY | 34.07 | 34.52 | 32.3 | 34.1 | 34.1 | +0.69 (+2.07%) | 2,039,135 |
| 7 Feb 2022 | CNY | 32.67 | 34.93 | 32.42 | 33.41 | 33.41 | +1.43 (+4.47%) | 2,633,797 |
| 28 Jan 2022 | CNY | 30.88 | 33.97 | 30.57 | 31.98 | 31.98 | +1.91 (+6.35%) | 4,330,635 |
| 27 Jan 2022 | CNY | 29.89 | 32.11 | 29.82 | 30.07 | 30.07 | +0.1 (+0.33%) | 1,782,595 |
| 26 Jan 2022 | CNY | 30 | 31.1 | 29.1 | 29.97 | 29.97 | -0.51 (-1.67%) | 1,005,451 |
| 25 Jan 2022 | CNY | 30.6 | 32 | 30.28 | 30.48 | 30.48 | -1.14 (-3.61%) | 781,397 |
| 24 Jan 2022 | CNY | 30.85 | 31.84 | 30 | 31.62 | 31.62 | +0.87 (+2.83%) | 1,136,977 |
| 21 Jan 2022 | CNY | 31.96 | 31.96 | 30.47 | 30.75 | 30.75 | -1.21 (-3.79%) | 988,258 |
| 20 Jan 2022 | CNY | 32.04 | 33.32 | 31.75 | 31.96 | 31.96 | -0.89 (-2.71%) | 759,822 |
| 19 Jan 2022 | CNY | 33.61 | 34.5 | 32 | 32.85 | 32.85 | -1.23 (-3.61%) | 1,169,712 |
| 18 Jan 2022 | CNY | 33.02 | 35.04 | 32.6 | 34.08 | 34.08 | +1.18 (+3.59%) | 2,524,726 |
| 17 Jan 2022 | CNY | 32.29 | 33.28 | 31.73 | 32.9 | 32.9 | +0.98 (+3.07%) | 1,803,969 |
| 14 Jan 2022 | CNY | 31.99 | 32.5 | 31.23 | 31.92 | 31.92 | -0.31 (-0.96%) | 1,074,161 |
| 13 Jan 2022 | CNY | 32.59 | 32.99 | 31.32 | 32.23 | 32.23 | -0.29 (-0.89%) | 1,102,739 |
| 12 Jan 2022 | CNY | 32.02 | 33.23 | 32.02 | 32.52 | 32.52 | -0.2 (-0.61%) | 2,047,040 |
| 11 Jan 2022 | CNY | 33.67 | 33.68 | 32.4 | 32.72 | 32.72 | -0.86 (-2.56%) | 1,595,253 |
| 10 Jan 2022 | CNY | 32.67 | 33.74 | 32.67 | 33.58 | 33.58 | -0.01 (-0.03%) | 1,319,738 |
| 7 Jan 2022 | CNY | 33.38 | 34.12 | 33.11 | 33.59 | 33.59 | +0.02 (+0.06%) | 2,591,424 |
| 6 Jan 2022 | CNY | 33.84 | 34.46 | 32.9 | 33.57 | 33.57 | -0.54 (-1.58%) | 2,801,083 |
| 5 Jan 2022 | CNY | 34.65 | 34.65 | 33.43 | 34.11 | 34.11 | -0.62 (-1.79%) | 2,299,244 |
| 4 Jan 2022 | CNY | 35.1 | 35.75 | 34.15 | 34.73 | 34.73 | +0.14 (+0.40%) | 1,607,486 |
| 31 Dec 2021 | CNY | 32.39 | 37.2 | 32.39 | 34.59 | 34.59 | +1.95 (+5.97%) | 4,276,141 |
| 30 Dec 2021 | CNY | 32.56 | 33.3 | 31.4 | 32.64 | 32.64 | -0.29 (-0.88%) | 2,739,134 |
