| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Feb 2022 | CNY | 49.09 | 51.08 | 48.67 | 50.6 | 50.6 | +1.88 (+3.86%) | 4,754,219 |
| 24 Feb 2022 | CNY | 46.25 | 50.55 | 45.7 | 48.72 | 48.72 | +2.93 (+6.40%) | 7,794,535 |
| 23 Feb 2022 | CNY | 40.89 | 46.49 | 40.88 | 45.79 | 45.79 | +4.75 (+11.57%) | 4,643,873 |
| 22 Feb 2022 | CNY | 41.2 | 41.71 | 40.28 | 41.04 | 41.04 | -0.46 (-1.11%) | 1,384,188 |
| 21 Feb 2022 | CNY | 40.54 | 42.04 | 40.1 | 41.5 | 41.5 | +0.63 (+1.54%) | 1,649,647 |
| 18 Feb 2022 | CNY | 40.99 | 41.3 | 40.24 | 40.87 | 40.87 | -0.21 (-0.51%) | 1,045,758 |
| 17 Feb 2022 | CNY | 40.9 | 41.78 | 40.33 | 41.08 | 41.08 | +0.13 (+0.32%) | 1,394,845 |
| 16 Feb 2022 | CNY | 41.5 | 41.5 | 40.36 | 40.95 | 40.95 | -0.2 (-0.49%) | 1,464,057 |
| 15 Feb 2022 | CNY | 39.15 | 41.68 | 38.63 | 41.15 | 41.15 | +2.2 (+5.65%) | 3,322,113 |
| 14 Feb 2022 | CNY | 39.89 | 40.19 | 38.02 | 38.95 | 38.95 | -0.94 (-2.36%) | 3,598,361 |
| 11 Feb 2022 | CNY | 42.47 | 42.99 | 39.68 | 39.89 | 39.89 | -3.41 (-7.88%) | 3,207,730 |
| 10 Feb 2022 | CNY | 42.99 | 43.84 | 41.19 | 43.3 | 43.3 | +0.31 (+0.72%) | 2,566,246 |
| 9 Feb 2022 | CNY | 44 | 46.32 | 42.65 | 42.99 | 42.99 | -0.03 (-0.07%) | 3,117,188 |
| 8 Feb 2022 | CNY | 44.7 | 45.32 | 40.01 | 43.02 | 43.02 | -2.38 (-5.24%) | 4,934,255 |
| 7 Feb 2022 | CNY | 45.08 | 46.95 | 44.5 | 45.4 | 45.4 | +0.49 (+1.09%) | 2,412,100 |
| 28 Jan 2022 | CNY | 47.59 | 48.4 | 44.6 | 44.91 | 44.91 | -1.6 (-3.44%) | 2,684,881 |
| 27 Jan 2022 | CNY | 49 | 49.32 | 46.1 | 46.51 | 46.51 | -2.08 (-4.28%) | 2,562,070 |
| 26 Jan 2022 | CNY | 46.47 | 50.28 | 46.2 | 48.59 | 48.59 | +2.44 (+5.29%) | 3,703,652 |
| 25 Jan 2022 | CNY | 46 | 48.43 | 45.62 | 46.15 | 46.15 | -0.32 (-0.69%) | 2,944,601 |
| 24 Jan 2022 | CNY | 45.6 | 47.05 | 45.01 | 46.47 | 46.47 | +0.51 (+1.11%) | 1,740,590 |
| 21 Jan 2022 | CNY | 44.99 | 47.26 | 44.28 | 45.96 | 45.96 | +1.07 (+2.38%) | 2,406,531 |
| 20 Jan 2022 | CNY | 46.89 | 47.16 | 44.28 | 44.89 | 44.89 | -2.11 (-4.49%) | 3,020,740 |
| 19 Jan 2022 | CNY | 47.91 | 48.35 | 46.5 | 47 | 47 | -1.24 (-2.57%) | 1,853,288 |
| 18 Jan 2022 | CNY | 49.6 | 49.77 | 47.95 | 48.24 | 48.24 | -1.26 (-2.55%) | 2,997,974 |
| 17 Jan 2022 | CNY | 50.71 | 51 | 48.6 | 49.5 | 49.5 | -1.22 (-2.41%) | 3,200,882 |
| 14 Jan 2022 | CNY | 45.97 | 51.11 | 45.04 | 50.72 | 50.72 | +5.13 (+11.25%) | 4,102,367 |
| 13 Jan 2022 | CNY | 46.42 | 46.49 | 44.77 | 45.59 | 45.59 | -0.9 (-1.94%) | 1,389,576 |
| 12 Jan 2022 | CNY | 45 | 47 | 44.22 | 46.49 | 46.49 | +1.33 (+2.95%) | 2,250,050 |
| 11 Jan 2022 | CNY | 45.33 | 46.3 | 44.77 | 45.16 | 45.16 | -0.72 (-1.57%) | 2,468,900 |
| 10 Jan 2022 | CNY | 47.16 | 47.53 | 44.8 | 45.88 | 45.88 | -1.97 (-4.12%) | 3,786,462 |
