| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2022 | CNY | 40.29 | 40.74 | 39.6 | 40.38 | 40.38 | +0.1 (+0.25%) | 1,041,300 |
| 25 Feb 2022 | CNY | 39.63 | 40.43 | 39.52 | 40.28 | 40.28 | +0.76 (+1.92%) | 1,042,241 |
| 24 Feb 2022 | CNY | 40.83 | 41.08 | 39.14 | 39.52 | 39.52 | -1.33 (-3.26%) | 2,028,400 |
| 23 Feb 2022 | CNY | 41.95 | 42.48 | 40.71 | 40.85 | 40.85 | -0.98 (-2.34%) | 1,461,400 |
| 22 Feb 2022 | CNY | 42.66 | 42.88 | 41.2 | 41.83 | 41.83 | -1.22 (-2.83%) | 1,234,900 |
| 21 Feb 2022 | CNY | 43.01 | 43.59 | 42.36 | 43.05 | 43.05 | -0.07 (-0.16%) | 986,058 |
| 18 Feb 2022 | CNY | 42.5 | 43.68 | 42.22 | 43.12 | 43.12 | +0.22 (+0.51%) | 1,175,621 |
| 17 Feb 2022 | CNY | 43.6 | 43.75 | 39.17 | 42.9 | 42.9 | -0.62 (-1.42%) | 1,400,501 |
| 16 Feb 2022 | CNY | 43.91 | 44.29 | 43.2 | 43.52 | 43.52 | -0.39 (-0.89%) | 1,130,966 |
| 15 Feb 2022 | CNY | 45 | 45 | 43.11 | 43.91 | 43.91 | -1.09 (-2.42%) | 1,517,100 |
| 14 Feb 2022 | CNY | 44.9 | 45.7 | 44.7 | 45 | 45 | +0.1 (+0.22%) | 1,009,800 |
| 11 Feb 2022 | CNY | 48 | 48 | 44.75 | 44.9 | 44.9 | -3.22 (-6.69%) | 2,218,903 |
| 10 Feb 2022 | CNY | 48.9 | 50.4 | 47.36 | 48.12 | 48.12 | -1.25 (-2.53%) | 2,770,791 |
| 9 Feb 2022 | CNY | 48.7 | 50.6 | 48.41 | 49.37 | 49.37 | +0.56 (+1.15%) | 1,385,880 |
| 8 Feb 2022 | CNY | 48.57 | 48.96 | 47.2 | 48.81 | 48.81 | +0.76 (+1.58%) | 1,318,589 |
| 7 Feb 2022 | CNY | 45.96 | 48.65 | 43.5 | 48.05 | 48.05 | +2.59 (+5.70%) | 2,548,790 |
| 28 Jan 2022 | CNY | 44.8 | 45.55 | 43.16 | 45.46 | 45.46 | +1.41 (+3.20%) | 1,815,160 |
| 27 Jan 2022 | CNY | 45.81 | 46.52 | 43.88 | 44.05 | 44.05 | -1.57 (-3.44%) | 1,425,500 |
| 26 Jan 2022 | CNY | 44.76 | 45.75 | 43.86 | 45.62 | 45.62 | +1.04 (+2.33%) | 1,455,060 |
| 25 Jan 2022 | CNY | 45.1 | 47.84 | 44.12 | 44.58 | 44.58 | -0.54 (-1.20%) | 2,076,842 |
| 24 Jan 2022 | CNY | 44.73 | 45.73 | 43.93 | 45.12 | 45.12 | +0.24 (+0.53%) | 1,319,401 |
| 21 Jan 2022 | CNY | 48.31 | 48.31 | 44.79 | 44.88 | 44.88 | -2.42 (-5.12%) | 2,058,294 |
| 20 Jan 2022 | CNY | 48.11 | 51.4 | 47.22 | 47.3 | 47.3 | -0.74 (-1.54%) | 2,925,001 |
| 19 Jan 2022 | CNY | 47.71 | 48.44 | 46.61 | 48.04 | 48.04 | +0.73 (+1.54%) | 1,722,001 |
| 18 Jan 2022 | CNY | 51.2 | 51.4 | 47.11 | 47.31 | 47.31 | -3.86 (-7.54%) | 3,133,400 |
| 17 Jan 2022 | CNY | 52.66 | 52.7 | 49.4 | 51.17 | 51.17 | -1.5 (-2.85%) | 2,512,600 |
| 14 Jan 2022 | CNY | 54 | 56.78 | 52.06 | 52.67 | 52.67 | -1.15 (-2.14%) | 3,075,597 |
| 13 Jan 2022 | CNY | 53.35 | 55.5 | 53 | 53.82 | 53.82 | +0.99 (+1.87%) | 3,188,921 |
| 12 Jan 2022 | CNY | 51.76 | 53.65 | 50.9 | 52.83 | 52.83 | +0.31 (+0.59%) | 2,414,575 |
| 11 Jan 2022 | CNY | 58.99 | 59 | 52.14 | 52.52 | 52.52 | -2.7 (-4.89%) | 4,577,391 |
