| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2022 | CNY | 49.21 | 50.19 | 47.61 | 48.15 | 48.15 | -1.22 (-2.47%) | 4,482,600 |
| 25 Feb 2022 | CNY | 47 | 49.5 | 47 | 49.37 | 49.37 | +2.72 (+5.83%) | 5,459,380 |
| 24 Feb 2022 | CNY | 45.97 | 48.01 | 45.42 | 46.65 | 46.65 | +0.85 (+1.86%) | 6,355,961 |
| 23 Feb 2022 | CNY | 45.46 | 46.48 | 45.4 | 45.8 | 45.8 | +0.1 (+0.22%) | 3,203,025 |
| 22 Feb 2022 | CNY | 46 | 46.39 | 45.26 | 45.7 | 45.7 | -0.6 (-1.30%) | 3,089,008 |
| 21 Feb 2022 | CNY | 47 | 47.41 | 45.3 | 46.3 | 46.3 | +0.4 (+0.87%) | 4,627,800 |
| 18 Feb 2022 | CNY | 46.81 | 46.92 | 45.25 | 45.9 | 45.9 | -0.93 (-1.99%) | 4,038,468 |
| 17 Feb 2022 | CNY | 48.25 | 48.49 | 46.49 | 46.83 | 46.83 | -0.95 (-1.99%) | 4,102,819 |
| 16 Feb 2022 | CNY | 46.43 | 49.28 | 46.1 | 47.78 | 47.78 | +1.84 (+4.01%) | 5,957,924 |
| 15 Feb 2022 | CNY | 44 | 46.48 | 42.87 | 45.94 | 45.94 | +1.49 (+3.35%) | 6,388,879 |
| 14 Feb 2022 | CNY | 43.5 | 44.88 | 43.1 | 44.45 | 44.45 | -0.34 (-0.76%) | 4,627,739 |
| 11 Feb 2022 | CNY | 46.34 | 46.4 | 43.67 | 44.79 | 44.79 | -1.62 (-3.49%) | 5,779,558 |
| 10 Feb 2022 | CNY | 45.03 | 47.85 | 45.03 | 46.41 | 46.41 | +1.58 (+3.52%) | 9,984,946 |
| 9 Feb 2022 | CNY | 42.54 | 45 | 41.5 | 44.83 | 44.83 | +2.7 (+6.41%) | 11,656,582 |
| 8 Feb 2022 | CNY | 40.47 | 44.4 | 40.47 | 42.13 | 42.13 | +3.13 (+8.03%) | 23,963,324 |
| 7 Feb 2022 | CNY | 38.38 | 40 | 38.2 | 39 | 39 | +1.53 (+4.08%) | 6,204,900 |
| 28 Jan 2022 | CNY | 37.65 | 38.14 | 37 | 37.47 | 37.47 | -0.03 (-0.08%) | 3,710,708 |
| 27 Jan 2022 | CNY | 38.17 | 38.86 | 37.33 | 37.5 | 37.5 | -0.42 (-1.11%) | 4,521,593 |
| 26 Jan 2022 | CNY | 38.73 | 39 | 37.3 | 37.92 | 37.92 | -0.66 (-1.71%) | 5,012,292 |
| 25 Jan 2022 | CNY | 39.42 | 40.5 | 38.33 | 38.58 | 38.58 | -1.25 (-3.14%) | 5,781,286 |
| 24 Jan 2022 | CNY | 40.1 | 40.74 | 39.38 | 39.83 | 39.83 | -0.31 (-0.77%) | 4,637,793 |
| 21 Jan 2022 | CNY | 40.61 | 40.76 | 39.51 | 40.14 | 40.14 | -0.47 (-1.16%) | 2,890,802 |
| 20 Jan 2022 | CNY | 41.55 | 42.55 | 40.3 | 40.61 | 40.61 | -1.13 (-2.71%) | 3,815,757 |
| 19 Jan 2022 | CNY | 43.06 | 43.4 | 41.6 | 41.74 | 41.74 | -1.84 (-4.22%) | 4,269,563 |
| 18 Jan 2022 | CNY | 44.44 | 45.2 | 43.39 | 43.58 | 43.58 | -1.28 (-2.85%) | 4,243,521 |
| 17 Jan 2022 | CNY | 45.23 | 46.89 | 44.3 | 44.86 | 44.86 | -0.09 (-0.20%) | 5,087,800 |
| 14 Jan 2022 | CNY | 43.13 | 45.13 | 42.7 | 44.95 | 44.95 | +1.82 (+4.22%) | 3,814,157 |
| 13 Jan 2022 | CNY | 45.35 | 45.44 | 42.7 | 43.13 | 43.13 | -2.22 (-4.90%) | 4,418,878 |
| 12 Jan 2022 | CNY | 43.5 | 45.69 | 43.3 | 45.35 | 45.35 | +2.15 (+4.98%) | 6,538,795 |
| 11 Jan 2022 | CNY | 46.02 | 47.83 | 42.78 | 43.2 | 43.2 | -1.69 (-3.76%) | 10,481,403 |
