| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2022 | CNY | 40.68 | 41.4 | 39.88 | 40.99 | 40.99 | +0.24 (+0.59%) | 10,821,435 |
| 25 Feb 2022 | CNY | 39.6 | 42.37 | 39.38 | 40.75 | 40.75 | +1.71 (+4.38%) | 19,681,768 |
| 24 Feb 2022 | CNY | 41.2 | 41.48 | 38.37 | 39.04 | 39.04 | -2.29 (-5.54%) | 15,406,180 |
| 23 Feb 2022 | CNY | 40.11 | 41.42 | 39.94 | 41.33 | 41.33 | +1.53 (+3.84%) | 9,988,057 |
| 22 Feb 2022 | CNY | 40.01 | 40.23 | 39.05 | 39.8 | 39.8 | -0.55 (-1.36%) | 9,105,054 |
| 21 Feb 2022 | CNY | 40.7 | 41.47 | 39.98 | 40.35 | 40.35 | -0.21 (-0.52%) | 7,844,490 |
| 18 Feb 2022 | CNY | 40.25 | 40.9 | 40.21 | 40.56 | 40.56 | -0.14 (-0.34%) | 6,674,368 |
| 17 Feb 2022 | CNY | 40.25 | 41.2 | 40.01 | 40.7 | 40.7 | +0.2 (+0.49%) | 9,246,547 |
| 16 Feb 2022 | CNY | 41 | 41.1 | 40.28 | 40.5 | 40.5 | -0.61 (-1.48%) | 10,976,385 |
| 15 Feb 2022 | CNY | 40 | 42.86 | 39.51 | 41.11 | 41.11 | +1.32 (+3.32%) | 22,388,265 |
| 14 Feb 2022 | CNY | 38.56 | 40.45 | 38.21 | 39.79 | 39.79 | +0.77 (+1.97%) | 14,593,663 |
| 11 Feb 2022 | CNY | 39.5 | 40.06 | 38.48 | 39.02 | 39.02 | -0.7 (-1.76%) | 11,226,732 |
| 10 Feb 2022 | CNY | 40 | 40.74 | 39.5 | 39.72 | 39.72 | -0.13 (-0.33%) | 12,084,859 |
| 9 Feb 2022 | CNY | 39 | 40.11 | 38.62 | 39.85 | 39.85 | +0.99 (+2.55%) | 18,760,554 |
| 8 Feb 2022 | CNY | 37.9 | 39.13 | 37.42 | 38.86 | 38.86 | +1.06 (+2.80%) | 17,329,623 |
| 7 Feb 2022 | CNY | 38.53 | 38.98 | 37.45 | 37.8 | 37.8 | -0.03 (-0.08%) | 10,960,061 |
| 28 Jan 2022 | CNY | 38.9 | 39.27 | 37.7 | 37.83 | 37.83 | -0.72 (-1.87%) | 12,005,030 |
| 27 Jan 2022 | CNY | 39.79 | 39.98 | 38.45 | 38.55 | 38.55 | -1.27 (-3.19%) | 11,333,141 |
| 26 Jan 2022 | CNY | 41.01 | 41.09 | 39.03 | 39.82 | 39.82 | -0.68 (-1.68%) | 18,008,297 |
| 25 Jan 2022 | CNY | 42.51 | 42.69 | 40.39 | 40.5 | 40.5 | -2.55 (-5.92%) | 23,360,845 |
| 24 Jan 2022 | CNY | 42.92 | 43.29 | 42.02 | 43.05 | 43.05 | +0.07 (+0.16%) | 11,961,849 |
| 21 Jan 2022 | CNY | 43.98 | 43.98 | 42.7 | 42.98 | 42.98 | -1.06 (-2.41%) | 17,331,774 |
| 20 Jan 2022 | CNY | 46.1 | 47.65 | 43.55 | 44.04 | 44.04 | -4.21 (-8.73%) | 40,435,153 |
| 19 Jan 2022 | CNY | 48.8 | 49.53 | 48.05 | 48.25 | 48.25 | -0.88 (-1.79%) | 8,744,183 |
| 18 Jan 2022 | CNY | 49.89 | 50.78 | 48.8 | 49.13 | 49.13 | -0.64 (-1.29%) | 10,942,903 |
| 17 Jan 2022 | CNY | 49.46 | 50.35 | 48.88 | 49.77 | 49.77 | +0.37 (+0.75%) | 10,444,647 |
| 14 Jan 2022 | CNY | 50.91 | 51.18 | 49.21 | 49.4 | 49.4 | -1.81 (-3.53%) | 15,677,768 |
| 13 Jan 2022 | CNY | 52.07 | 52.2 | 51.1 | 51.21 | 51.21 | -0.61 (-1.18%) | 7,374,571 |
| 12 Jan 2022 | CNY | 51.11 | 52.77 | 50.91 | 51.82 | 51.82 | +0.75 (+1.47%) | 11,570,384 |
| 11 Jan 2022 | CNY | 52.49 | 52.64 | 50.7 | 51.07 | 51.07 | -1.4 (-2.67%) | 11,447,594 |
