| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2022 | CNY | 39.94 | 41.2 | 39.18 | 40.65 | 40.65 | +0.79 (+1.98%) | 2,309,447 |
| 25 Feb 2022 | CNY | 39.32 | 41.4 | 39.32 | 39.86 | 39.86 | +0.88 (+2.26%) | 2,528,950 |
| 24 Feb 2022 | CNY | 40.03 | 40.93 | 38.26 | 38.98 | 38.98 | -1.62 (-3.99%) | 2,929,747 |
| 23 Feb 2022 | CNY | 38.19 | 41.83 | 38.17 | 40.6 | 40.6 | +2.41 (+6.31%) | 4,411,687 |
| 22 Feb 2022 | CNY | 38.29 | 38.8 | 37.81 | 38.19 | 38.19 | -0.33 (-0.86%) | 1,975,783 |
| 21 Feb 2022 | CNY | 38.64 | 39.24 | 38.07 | 38.52 | 38.52 | -0.5 (-1.28%) | 1,837,109 |
| 18 Feb 2022 | CNY | 39.42 | 40.36 | 38.82 | 39.02 | 39.02 | -0.75 (-1.89%) | 2,975,900 |
| 17 Feb 2022 | CNY | 39 | 40.2 | 38.57 | 39.77 | 39.77 | +0.76 (+1.95%) | 2,482,844 |
| 16 Feb 2022 | CNY | 39.4 | 40.15 | 38.4 | 39.01 | 39.01 | +0.05 (+0.13%) | 3,510,001 |
| 15 Feb 2022 | CNY | 36.47 | 39.2 | 36.33 | 38.96 | 38.96 | +2.49 (+6.83%) | 5,737,335 |
| 14 Feb 2022 | CNY | 37 | 38.28 | 36.33 | 36.47 | 36.47 | -1.33 (-3.52%) | 3,973,435 |
| 11 Feb 2022 | CNY | 39.22 | 40.27 | 37.79 | 37.8 | 37.8 | -3.67 (-8.85%) | 6,051,749 |
| 10 Feb 2022 | CNY | 45.78 | 46.5 | 41.47 | 41.47 | 41.47 | -4.61 (-10.00%) | 7,356,000 |
| 9 Feb 2022 | CNY | 45 | 46.8 | 44.03 | 46.08 | 46.08 | +1.21 (+2.70%) | 4,048,175 |
| 8 Feb 2022 | CNY | 45.8 | 45.98 | 42.55 | 44.87 | 44.87 | -0.45 (-0.99%) | 3,757,364 |
| 7 Feb 2022 | CNY | 46.4 | 48 | 44.2 | 45.32 | 45.32 | +0.81 (+1.82%) | 6,880,948 |
| 28 Jan 2022 | CNY | 46.98 | 48.79 | 43 | 44.51 | 44.51 | -2.47 (-5.26%) | 10,046,779 |
| 27 Jan 2022 | CNY | 43.5 | 46.98 | 43.5 | 46.98 | 46.98 | +4.27 (+10.00%) | 10,991,452 |
| 26 Jan 2022 | CNY | 41.01 | 42.92 | 40 | 42.71 | 42.71 | +1.99 (+4.89%) | 2,857,666 |
| 25 Jan 2022 | CNY | 41.67 | 43.18 | 40.3 | 40.72 | 40.72 | -1.33 (-3.16%) | 2,097,651 |
| 24 Jan 2022 | CNY | 39.58 | 42.33 | 39.46 | 42.05 | 42.05 | +1.93 (+4.81%) | 3,327,335 |
| 21 Jan 2022 | CNY | 40.66 | 42 | 39.02 | 40.12 | 40.12 | -0.78 (-1.91%) | 3,535,813 |
| 20 Jan 2022 | CNY | 44.9 | 45.26 | 40.04 | 40.9 | 40.9 | -3.55 (-7.99%) | 4,410,064 |
| 19 Jan 2022 | CNY | 44.5 | 47 | 44.36 | 44.45 | 44.45 | +0.1 (+0.23%) | 4,105,846 |
| 18 Jan 2022 | CNY | 45.4 | 46.68 | 44 | 44.35 | 44.35 | -0.65 (-1.44%) | 3,408,316 |
| 17 Jan 2022 | CNY | 43.27 | 46.26 | 42.81 | 45 | 45 | +1.74 (+4.02%) | 4,073,252 |
| 14 Jan 2022 | CNY | 42.28 | 43.7 | 41.19 | 43.26 | 43.26 | +0.58 (+1.36%) | 2,504,260 |
| 13 Jan 2022 | CNY | 42.14 | 43.3 | 41.02 | 42.68 | 42.68 | +0.54 (+1.28%) | 2,047,224 |
| 12 Jan 2022 | CNY | 41.91 | 43.68 | 40.53 | 42.14 | 42.14 | +0.62 (+1.49%) | 2,519,300 |
| 11 Jan 2022 | CNY | 43.61 | 43.64 | 41.36 | 41.52 | 41.52 | -1.77 (-4.09%) | 1,980,225 |
