| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Feb 2022 | CNY | 41.45 | 41.86 | 41.16 | 41.18 | 41.18 | -0.49 (-1.18%) | 3,131,425 |
| 17 Feb 2022 | CNY | 42 | 42.2 | 41.41 | 41.67 | 41.67 | -0.38 (-0.90%) | 3,482,094 |
| 16 Feb 2022 | CNY | 40.89 | 42.28 | 40.85 | 42.05 | 42.05 | +1.36 (+3.34%) | 3,673,205 |
| 15 Feb 2022 | CNY | 39.9 | 40.98 | 39.75 | 40.69 | 40.69 | +0.79 (+1.98%) | 3,125,516 |
| 14 Feb 2022 | CNY | 40.21 | 41.15 | 39.68 | 39.9 | 39.9 | -1.05 (-2.56%) | 3,804,024 |
| 11 Feb 2022 | CNY | 42.37 | 42.44 | 40.91 | 40.95 | 40.95 | -1.57 (-3.69%) | 3,683,202 |
| 10 Feb 2022 | CNY | 42.9 | 42.98 | 42.08 | 42.52 | 42.52 | -0.56 (-1.30%) | 4,040,596 |
| 9 Feb 2022 | CNY | 41.18 | 43.19 | 40.74 | 43.08 | 43.08 | +1.88 (+4.56%) | 5,933,138 |
| 8 Feb 2022 | CNY | 40.99 | 41.72 | 40.35 | 41.2 | 41.2 | +0.1 (+0.24%) | 3,435,562 |
| 7 Feb 2022 | CNY | 41.67 | 42.12 | 39.88 | 41.1 | 41.1 | +0.15 (+0.37%) | 5,331,873 |
| 28 Jan 2022 | CNY | 41.95 | 42.39 | 40.3 | 40.95 | 40.95 | -0.69 (-1.66%) | 4,287,638 |
| 27 Jan 2022 | CNY | 42.99 | 43.88 | 41.49 | 41.64 | 41.64 | -1.44 (-3.34%) | 5,369,519 |
| 26 Jan 2022 | CNY | 42.35 | 43.34 | 41.5 | 43.08 | 43.08 | +0.84 (+1.99%) | 4,807,245 |
| 25 Jan 2022 | CNY | 42.81 | 43.59 | 42.19 | 42.24 | 42.24 | -0.89 (-2.06%) | 5,143,046 |
| 24 Jan 2022 | CNY | 42 | 43.3 | 42 | 43.13 | 43.13 | +1.13 (+2.69%) | 6,769,550 |
| 21 Jan 2022 | CNY | 42.7 | 42.98 | 41.3 | 42 | 42 | -0.22 (-0.52%) | 6,200,864 |
| 20 Jan 2022 | CNY | 42.63 | 42.77 | 41.12 | 42.22 | 42.22 | -0.24 (-0.57%) | 6,049,639 |
| 19 Jan 2022 | CNY | 43 | 43.3 | 42.06 | 42.46 | 42.46 | -0.83 (-1.92%) | 3,054,357 |
| 18 Jan 2022 | CNY | 43.28 | 43.67 | 42.41 | 43.29 | 43.29 | +0.01 (+0.02%) | 4,273,518 |
| 17 Jan 2022 | CNY | 42.2 | 43.48 | 41.6 | 43.28 | 43.28 | +1.36 (+3.24%) | 6,013,792 |
| 14 Jan 2022 | CNY | 41.25 | 42.88 | 40.92 | 41.92 | 41.92 | +0.65 (+1.57%) | 5,426,197 |
| 13 Jan 2022 | CNY | 42.72 | 42.89 | 41.27 | 41.27 | 41.27 | -1.45 (-3.39%) | 5,130,900 |
| 12 Jan 2022 | CNY | 42.13 | 42.83 | 41.87 | 42.72 | 42.72 | +1.02 (+2.45%) | 6,055,919 |
| 11 Jan 2022 | CNY | 43.54 | 43.54 | 41.56 | 41.7 | 41.7 | -1.85 (-4.25%) | 9,944,909 |
| 10 Jan 2022 | CNY | 43.92 | 45 | 42.58 | 43.55 | 43.55 | +0.4 (+0.93%) | 7,893,492 |
| 7 Jan 2022 | CNY | 44.99 | 45.2 | 43 | 43.15 | 43.15 | -1.29 (-2.90%) | 8,932,335 |
| 6 Jan 2022 | CNY | 47.43 | 47.62 | 43.38 | 44.44 | 44.44 | -3.24 (-6.80%) | 14,578,390 |
| 5 Jan 2022 | CNY | 47.6 | 47.87 | 46.5 | 47.68 | 47.68 | +0.28 (+0.59%) | 7,282,418 |
| 4 Jan 2022 | CNY | 52.5 | 53.08 | 46.24 | 47.4 | 47.4 | -3.95 (-7.69%) | 15,523,809 |
| 31 Dec 2021 | CNY | 49.67 | 51.75 | 49.1 | 51.35 | 51.35 | +1.95 (+3.95%) | 5,882,694 |
