| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2022 | CNY | 41.1 | 44.83 | 39.68 | 43.54 | 43.54 | +2.41 (+5.86%) | 35,510,353 |
| 25 Feb 2022 | CNY | 42.35 | 42.5 | 40.2 | 41.13 | 41.13 | -0.05 (-0.12%) | 20,300,317 |
| 24 Feb 2022 | CNY | 43.1 | 44.18 | 40 | 41.18 | 41.18 | -2.57 (-5.87%) | 30,465,830 |
| 23 Feb 2022 | CNY | 43 | 44.15 | 42.76 | 43.75 | 43.75 | +0.76 (+1.77%) | 21,805,519 |
| 22 Feb 2022 | CNY | 44.27 | 45 | 42.4 | 42.99 | 42.99 | -2.11 (-4.68%) | 23,637,683 |
| 21 Feb 2022 | CNY | 44.82 | 46.39 | 44.33 | 45.1 | 45.1 | -0.1 (-0.22%) | 25,969,397 |
| 18 Feb 2022 | CNY | 45.22 | 46.36 | 44.28 | 45.2 | 45.2 | -0.88 (-1.91%) | 29,031,761 |
| 17 Feb 2022 | CNY | 41.88 | 46.92 | 41.69 | 46.08 | 46.08 | +3.43 (+8.04%) | 49,252,206 |
| 16 Feb 2022 | CNY | 44.59 | 45.45 | 42.61 | 42.65 | 42.65 | -2.09 (-4.67%) | 32,422,375 |
| 15 Feb 2022 | CNY | 41.99 | 46.09 | 40.99 | 44.74 | 44.74 | +2.57 (+6.09%) | 41,768,765 |
| 14 Feb 2022 | CNY | 39.2 | 43.8 | 38.1 | 42.17 | 42.17 | +2.16 (+5.40%) | 36,899,638 |
| 11 Feb 2022 | CNY | 39.38 | 42.49 | 38.4 | 40.01 | 40.01 | -1.19 (-2.89%) | 29,699,784 |
| 10 Feb 2022 | CNY | 43.33 | 43.89 | 41 | 41.2 | 41.2 | -3.09 (-6.98%) | 32,031,542 |
| 9 Feb 2022 | CNY | 42 | 44.77 | 41.5 | 44.29 | 44.29 | -0.46 (-1.03%) | 37,747,777 |
| 8 Feb 2022 | CNY | 40.6 | 45.21 | 39.58 | 44.75 | 44.75 | +3.65 (+8.88%) | 49,534,641 |
| 7 Feb 2022 | CNY | 41.98 | 43.2 | 39.94 | 41.1 | 41.1 | +1.51 (+3.81%) | 35,789,723 |
| 28 Jan 2022 | CNY | 35.22 | 39.59 | 34.49 | 39.59 | 39.59 | +3.6 (+10.00%) | 30,365,621 |
| 27 Jan 2022 | CNY | 35 | 37.11 | 34.08 | 35.99 | 35.99 | +1.19 (+3.42%) | 38,723,808 |
| 26 Jan 2022 | CNY | 31.79 | 34.8 | 31.79 | 34.8 | 34.8 | +3.16 (+9.99%) | 13,958,137 |
| 25 Jan 2022 | CNY | 33.15 | 33.47 | 31.64 | 31.64 | 31.64 | -1.98 (-5.89%) | 13,242,050 |
| 24 Jan 2022 | CNY | 31.34 | 33.68 | 31.26 | 33.62 | 33.62 | +1.64 (+5.13%) | 19,601,499 |
| 21 Jan 2022 | CNY | 32 | 33.34 | 31.16 | 31.98 | 31.98 | -0.11 (-0.34%) | 9,889,463 |
| 20 Jan 2022 | CNY | 32.51 | 33.39 | 31.95 | 32.09 | 32.09 | -0.13 (-0.40%) | 11,371,867 |
| 19 Jan 2022 | CNY | 32.81 | 33.34 | 31.82 | 32.22 | 32.22 | -1.15 (-3.45%) | 10,972,999 |
| 18 Jan 2022 | CNY | 33 | 34.5 | 32.6 | 33.37 | 33.37 | +0.07 (+0.21%) | 12,554,025 |
| 17 Jan 2022 | CNY | 33 | 33.72 | 32.23 | 33.3 | 33.3 | -0.18 (-0.54%) | 13,077,790 |
| 14 Jan 2022 | CNY | 33.52 | 34.48 | 33.12 | 33.48 | 33.48 | -0.39 (-1.15%) | 9,679,889 |
| 13 Jan 2022 | CNY | 34.98 | 35.11 | 33.65 | 33.87 | 33.87 | -1.63 (-4.59%) | 12,349,000 |
| 12 Jan 2022 | CNY | 35.12 | 35.71 | 34.3 | 35.5 | 35.5 | +0.99 (+2.87%) | 12,463,100 |
| 11 Jan 2022 | CNY | 35.7 | 36.19 | 34.1 | 34.51 | 34.51 | -1.33 (-3.71%) | 15,600,751 |
