| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Feb 2022 | CNY | 34.23 | 35.16 | 33.7 | 34.18 | 34.18 | -0.83 (-2.37%) | 2,159,079 |
| 17 Feb 2022 | CNY | 33.72 | 36.25 | 33.65 | 35.01 | 35.01 | +1.01 (+2.97%) | 3,688,391 |
| 16 Feb 2022 | CNY | 33.63 | 34.91 | 32.66 | 34 | 34 | +0.28 (+0.83%) | 1,941,894 |
| 15 Feb 2022 | CNY | 33.46 | 34.22 | 32.21 | 33.72 | 33.72 | +0.4 (+1.20%) | 2,267,948 |
| 14 Feb 2022 | CNY | 31.87 | 33.65 | 31.8 | 33.32 | 33.32 | +0.92 (+2.84%) | 1,271,687 |
| 11 Feb 2022 | CNY | 34.09 | 34.19 | 31.9 | 32.4 | 32.4 | -1.71 (-5.01%) | 2,225,881 |
| 10 Feb 2022 | CNY | 34.92 | 35.16 | 33.54 | 34.11 | 34.11 | -0.92 (-2.63%) | 1,236,453 |
| 9 Feb 2022 | CNY | 35.64 | 36.06 | 34 | 35.03 | 35.03 | -0.86 (-2.40%) | 1,863,335 |
| 8 Feb 2022 | CNY | 35.74 | 36.4 | 34.96 | 35.89 | 35.89 | +0.29 (+0.81%) | 1,006,493 |
| 7 Feb 2022 | CNY | 37.11 | 37.73 | 35.25 | 35.6 | 35.6 | -0.66 (-1.82%) | 1,386,134 |
| 28 Jan 2022 | CNY | 36.82 | 36.95 | 34.71 | 36.26 | 36.26 | -0.05 (-0.14%) | 1,085,929 |
| 27 Jan 2022 | CNY | 37.64 | 37.88 | 36.05 | 36.31 | 36.31 | -1.22 (-3.25%) | 1,054,068 |
| 26 Jan 2022 | CNY | 37.49 | 39.22 | 36.92 | 37.53 | 37.53 | +0.73 (+1.98%) | 1,496,913 |
| 25 Jan 2022 | CNY | 37.89 | 38.95 | 36.71 | 36.8 | 36.8 | -1 (-2.65%) | 1,163,193 |
| 24 Jan 2022 | CNY | 36.1 | 38.5 | 36.01 | 37.8 | 37.8 | +0.84 (+2.27%) | 2,154,377 |
| 21 Jan 2022 | CNY | 37.77 | 38.29 | 36.43 | 36.96 | 36.96 | -0.56 (-1.49%) | 1,229,737 |
| 20 Jan 2022 | CNY | 39.75 | 40.16 | 37.39 | 37.52 | 37.52 | -2.14 (-5.40%) | 1,545,309 |
| 19 Jan 2022 | CNY | 40 | 40.76 | 39 | 39.66 | 39.66 | -0.93 (-2.29%) | 1,537,966 |
| 18 Jan 2022 | CNY | 41.62 | 42.43 | 40.37 | 40.59 | 40.59 | -1.51 (-3.59%) | 1,537,584 |
| 17 Jan 2022 | CNY | 41.26 | 42.24 | 40.06 | 42.1 | 42.1 | +1.02 (+2.48%) | 1,464,962 |
| 14 Jan 2022 | CNY | 41.28 | 44.31 | 40.75 | 41.08 | 41.08 | -0.13 (-0.32%) | 2,227,414 |
| 13 Jan 2022 | CNY | 41.3 | 41.88 | 40.84 | 41.21 | 41.21 | +0.05 (+0.12%) | 1,167,444 |
| 12 Jan 2022 | CNY | 40.48 | 41.58 | 40.04 | 41.16 | 41.16 | +0.86 (+2.13%) | 1,467,994 |
| 11 Jan 2022 | CNY | 40.9 | 41.58 | 39.95 | 40.3 | 40.3 | -0.6 (-1.47%) | 1,657,997 |
| 10 Jan 2022 | CNY | 44 | 44 | 40.65 | 40.9 | 40.9 | -1.67 (-3.92%) | 1,695,851 |
| 7 Jan 2022 | CNY | 45.66 | 45.67 | 41.52 | 42.57 | 42.57 | -2.51 (-5.57%) | 1,608,227 |
| 6 Jan 2022 | CNY | 43.48 | 45.78 | 43.04 | 45.08 | 45.08 | +1.59 (+3.66%) | 1,852,481 |
| 5 Jan 2022 | CNY | 46.07 | 46.13 | 43 | 43.49 | 43.49 | -2.7 (-5.85%) | 1,959,535 |
| 4 Jan 2022 | CNY | 46.8 | 47.67 | 45.52 | 46.19 | 46.19 | -1 (-2.12%) | 1,447,996 |
| 31 Dec 2021 | CNY | 47.27 | 48.48 | 47.08 | 47.19 | 47.19 | +0.3 (+0.64%) | 1,162,423 |
