| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2022 | CNY | 33 | 33 | 31.82 | 32.66 | 32.66 | -0.2 (-0.61%) | 809,572 |
| 25 Feb 2022 | CNY | 32.88 | 33.31 | 32.58 | 32.86 | 32.86 | +0.25 (+0.77%) | 635,616 |
| 24 Feb 2022 | CNY | 33.88 | 34.14 | 32.21 | 32.61 | 32.61 | -1.53 (-4.48%) | 1,139,993 |
| 23 Feb 2022 | CNY | 32.75 | 34.55 | 32.55 | 34.14 | 34.14 | +1.59 (+4.88%) | 1,141,889 |
| 22 Feb 2022 | CNY | 33.35 | 33.35 | 32.42 | 32.55 | 32.55 | -1.03 (-3.07%) | 539,294 |
| 21 Feb 2022 | CNY | 33.03 | 33.67 | 33 | 33.58 | 33.58 | +0.28 (+0.84%) | 363,054 |
| 18 Feb 2022 | CNY | 33.33 | 33.43 | 32.87 | 33.3 | 33.3 | -0.24 (-0.72%) | 472,622 |
| 17 Feb 2022 | CNY | 33.28 | 34.31 | 33.18 | 33.54 | 33.54 | +0.07 (+0.21%) | 579,509 |
| 16 Feb 2022 | CNY | 32.49 | 33.78 | 32.49 | 33.47 | 33.47 | +1.09 (+3.37%) | 561,811 |
| 15 Feb 2022 | CNY | 33 | 33 | 32.05 | 32.38 | 32.38 | -0.18 (-0.55%) | 425,404 |
| 14 Feb 2022 | CNY | 32.2 | 32.93 | 32.18 | 32.56 | 32.56 | -0.19 (-0.58%) | 447,347 |
| 11 Feb 2022 | CNY | 34.7 | 34.7 | 32.2 | 32.75 | 32.75 | -2.03 (-5.84%) | 1,176,770 |
| 10 Feb 2022 | CNY | 35.15 | 35.5 | 34.58 | 34.78 | 34.78 | -0.36 (-1.02%) | 407,737 |
| 9 Feb 2022 | CNY | 34.68 | 35.64 | 34.58 | 35.14 | 35.14 | +0.47 (+1.36%) | 586,830 |
| 8 Feb 2022 | CNY | 34.11 | 34.67 | 33.88 | 34.67 | 34.67 | +0.4 (+1.17%) | 343,033 |
| 7 Feb 2022 | CNY | 35.01 | 35.67 | 34.11 | 34.27 | 34.27 | -0.71 (-2.03%) | 605,243 |
| 28 Jan 2022 | CNY | 34.72 | 35.49 | 34 | 34.98 | 34.98 | +0.19 (+0.55%) | 569,918 |
| 27 Jan 2022 | CNY | 36 | 36.14 | 34.44 | 34.79 | 34.79 | -0.85 (-2.38%) | 699,099 |
| 26 Jan 2022 | CNY | 35.19 | 36.05 | 35.19 | 35.64 | 35.64 | +0.3 (+0.85%) | 545,791 |
| 25 Jan 2022 | CNY | 37 | 37.29 | 34.72 | 35.34 | 35.34 | -1.66 (-4.49%) | 1,160,881 |
| 24 Jan 2022 | CNY | 36.2 | 37.69 | 36 | 37 | 37 | +0.85 (+2.35%) | 965,112 |
| 21 Jan 2022 | CNY | 35.85 | 36.57 | 35.58 | 36.15 | 36.15 | +0.1 (+0.28%) | 845,833 |
| 20 Jan 2022 | CNY | 37.39 | 37.6 | 36.04 | 36.05 | 36.05 | -1.35 (-3.61%) | 1,443,644 |
| 19 Jan 2022 | CNY | 38.37 | 38.79 | 37.01 | 37.4 | 37.4 | -0.99 (-2.58%) | 1,452,700 |
| 18 Jan 2022 | CNY | 39.56 | 39.65 | 38.12 | 38.39 | 38.39 | -1.25 (-3.15%) | 1,452,674 |
| 17 Jan 2022 | CNY | 39 | 40.27 | 38.24 | 39.64 | 39.64 | +0.44 (+1.12%) | 1,174,947 |
| 14 Jan 2022 | CNY | 40 | 40.9 | 39.2 | 39.2 | 39.2 | -1.05 (-2.61%) | 1,260,407 |
| 13 Jan 2022 | CNY | 40.28 | 41.3 | 39.84 | 40.25 | 40.25 | -0.5 (-1.23%) | 1,283,656 |
| 12 Jan 2022 | CNY | 39.3 | 40.9 | 39 | 40.75 | 40.75 | +1.86 (+4.78%) | 1,902,591 |
| 11 Jan 2022 | CNY | 40 | 41.65 | 38.81 | 38.89 | 38.89 | -0.37 (-0.94%) | 2,958,888 |
