| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2022 | CNY | 36.27 | 37.35 | 36.24 | 37.17 | 37.17 | +0.79 (+2.17%) | 3,930,228 |
| 25 Feb 2022 | CNY | 36.48 | 36.8 | 35.58 | 36.38 | 36.38 | +0.28 (+0.78%) | 7,223,428 |
| 24 Feb 2022 | CNY | 38 | 38.27 | 35.85 | 36.1 | 36.1 | -2.16 (-5.65%) | 7,453,372 |
| 23 Feb 2022 | CNY | 36.56 | 38.31 | 36.56 | 38.26 | 38.26 | +1.09 (+2.93%) | 5,407,302 |
| 22 Feb 2022 | CNY | 38.57 | 38.57 | 36.11 | 37.17 | 37.17 | -1.56 (-4.03%) | 8,656,474 |
| 21 Feb 2022 | CNY | 39.88 | 40.21 | 38.71 | 38.73 | 38.73 | -1.36 (-3.39%) | 3,686,595 |
| 18 Feb 2022 | CNY | 39.71 | 40.26 | 39.61 | 40.09 | 40.09 | +0.09 (+0.23%) | 2,567,901 |
| 17 Feb 2022 | CNY | 39 | 40.4 | 38.83 | 40 | 40 | +0.84 (+2.15%) | 3,874,630 |
| 16 Feb 2022 | CNY | 39.68 | 39.77 | 38.7 | 39.16 | 39.16 | -0.41 (-1.04%) | 3,914,884 |
| 15 Feb 2022 | CNY | 40.7 | 40.88 | 39.01 | 39.57 | 39.57 | -1.1 (-2.70%) | 4,824,124 |
| 14 Feb 2022 | CNY | 40.81 | 41.84 | 40.47 | 40.67 | 40.67 | -0.63 (-1.53%) | 5,096,042 |
| 11 Feb 2022 | CNY | 40.28 | 41.88 | 40.01 | 41.3 | 41.3 | +0.73 (+1.80%) | 5,689,827 |
| 10 Feb 2022 | CNY | 40.89 | 40.96 | 40.17 | 40.57 | 40.57 | -0.01 (-0.02%) | 3,344,219 |
| 9 Feb 2022 | CNY | 40 | 41.3 | 39.72 | 40.58 | 40.58 | +0.58 (+1.45%) | 3,863,282 |
| 8 Feb 2022 | CNY | 39.59 | 40.05 | 39.17 | 40 | 40 | +0.41 (+1.04%) | 2,600,177 |
| 7 Feb 2022 | CNY | 40.55 | 40.88 | 39.41 | 39.59 | 39.59 | -0.51 (-1.27%) | 4,936,448 |
| 28 Jan 2022 | CNY | 42.01 | 42.01 | 39.67 | 40.1 | 40.1 | -0.41 (-1.01%) | 4,529,164 |
| 27 Jan 2022 | CNY | 40.95 | 41.79 | 40.43 | 40.51 | 40.51 | -0.47 (-1.15%) | 3,486,090 |
| 26 Jan 2022 | CNY | 40.05 | 42.26 | 39.52 | 40.98 | 40.98 | +1.35 (+3.41%) | 7,622,811 |
| 25 Jan 2022 | CNY | 40.05 | 40.33 | 39.6 | 39.63 | 39.63 | -0.43 (-1.07%) | 3,150,838 |
| 24 Jan 2022 | CNY | 40.3 | 41.09 | 40.01 | 40.06 | 40.06 | -1.06 (-2.58%) | 3,911,084 |
| 21 Jan 2022 | CNY | 41.09 | 42.35 | 40.02 | 41.12 | 41.12 | -0.17 (-0.41%) | 6,235,074 |
| 20 Jan 2022 | CNY | 41.85 | 42.69 | 41.07 | 41.29 | 41.29 | -0.75 (-1.78%) | 4,080,609 |
| 19 Jan 2022 | CNY | 42.25 | 42.85 | 41.85 | 42.04 | 42.04 | -0.22 (-0.52%) | 3,858,249 |
| 18 Jan 2022 | CNY | 42.1 | 42.46 | 41.53 | 42.26 | 42.26 | +0.11 (+0.26%) | 3,510,359 |
| 17 Jan 2022 | CNY | 41.44 | 42.5 | 40.9 | 42.15 | 42.15 | +0.6 (+1.44%) | 5,098,709 |
| 14 Jan 2022 | CNY | 40.86 | 41.8 | 40.86 | 41.55 | 41.55 | +0.27 (+0.65%) | 3,647,289 |
| 13 Jan 2022 | CNY | 42.54 | 42.54 | 40.56 | 41.28 | 41.28 | -0.89 (-2.11%) | 4,070,535 |
| 12 Jan 2022 | CNY | 40.5 | 42.29 | 40.29 | 42.17 | 42.17 | +2.07 (+5.16%) | 6,967,379 |
| 11 Jan 2022 | CNY | 39.13 | 41 | 38.82 | 40.1 | 40.1 | +0.97 (+2.48%) | 5,131,998 |
