| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2022 | CNY | 45.44 | 47.65 | 44.04 | 47.58 | 47.58 | +3.75 (+8.56%) | 5,926,386 |
| 25 Feb 2022 | CNY | 44.5 | 44.57 | 43.28 | 43.83 | 43.83 | +0.23 (+0.53%) | 1,600,559 |
| 24 Feb 2022 | CNY | 43.67 | 44.82 | 42.88 | 43.6 | 43.6 | -0.24 (-0.55%) | 2,147,100 |
| 23 Feb 2022 | CNY | 42.23 | 43.88 | 42.07 | 43.84 | 43.84 | +1.58 (+3.74%) | 1,271,900 |
| 22 Feb 2022 | CNY | 42.19 | 42.63 | 41.79 | 42.26 | 42.26 | -0.08 (-0.19%) | 987,150 |
| 21 Feb 2022 | CNY | 43 | 43.76 | 42.22 | 42.34 | 42.34 | -0.97 (-2.24%) | 1,037,266 |
| 18 Feb 2022 | CNY | 43.5 | 43.99 | 43.17 | 43.31 | 43.31 | -0.6 (-1.37%) | 1,027,343 |
| 17 Feb 2022 | CNY | 43.17 | 44.14 | 42.74 | 43.91 | 43.91 | +0.87 (+2.02%) | 1,559,297 |
| 16 Feb 2022 | CNY | 41.94 | 43.21 | 41.63 | 43.04 | 43.04 | +1.25 (+2.99%) | 1,613,985 |
| 15 Feb 2022 | CNY | 41.2 | 41.94 | 41 | 41.79 | 41.79 | +0.79 (+1.93%) | 798,188 |
| 14 Feb 2022 | CNY | 41.55 | 41.81 | 40.77 | 41 | 41 | -0.49 (-1.18%) | 1,348,484 |
| 11 Feb 2022 | CNY | 44.25 | 44.25 | 40.54 | 41.49 | 41.49 | -3.2 (-7.16%) | 3,029,180 |
| 10 Feb 2022 | CNY | 44.2 | 46.57 | 44.2 | 44.69 | 44.69 | +1.02 (+2.34%) | 2,327,747 |
| 9 Feb 2022 | CNY | 43.32 | 44.18 | 43 | 43.67 | 43.67 | +0.4 (+0.92%) | 1,214,958 |
| 8 Feb 2022 | CNY | 43.2 | 43.46 | 42.45 | 43.27 | 43.27 | +0.46 (+1.07%) | 1,024,984 |
| 7 Feb 2022 | CNY | 43.87 | 43.92 | 42.61 | 42.81 | 42.81 | -0.55 (-1.27%) | 1,312,993 |
| 28 Jan 2022 | CNY | 42.02 | 43.49 | 41.31 | 43.36 | 43.36 | +1.69 (+4.06%) | 1,710,900 |
| 27 Jan 2022 | CNY | 42.4 | 42.97 | 41.62 | 41.67 | 41.67 | -0.96 (-2.25%) | 1,689,800 |
| 26 Jan 2022 | CNY | 42.08 | 43.26 | 42.08 | 42.63 | 42.63 | +0.68 (+1.62%) | 1,119,840 |
| 25 Jan 2022 | CNY | 43.16 | 43.89 | 41.89 | 41.95 | 41.95 | -1.21 (-2.80%) | 1,398,910 |
| 24 Jan 2022 | CNY | 43.13 | 43.73 | 42.8 | 43.16 | 43.16 | -0.41 (-0.94%) | 1,239,122 |
| 21 Jan 2022 | CNY | 44.6 | 44.6 | 43.19 | 43.57 | 43.57 | -0.81 (-1.83%) | 1,847,880 |
| 20 Jan 2022 | CNY | 45.01 | 45.49 | 44 | 44.38 | 44.38 | -0.62 (-1.38%) | 1,751,959 |
| 19 Jan 2022 | CNY | 45.53 | 46.27 | 44.59 | 45 | 45 | -0.8 (-1.75%) | 1,530,525 |
| 18 Jan 2022 | CNY | 45.62 | 46.6 | 45.46 | 45.8 | 45.8 | -0.14 (-0.30%) | 1,419,251 |
| 17 Jan 2022 | CNY | 45.64 | 46.98 | 45.39 | 45.94 | 45.94 | +0.36 (+0.79%) | 1,718,013 |
| 14 Jan 2022 | CNY | 45.58 | 46.47 | 45.43 | 45.58 | 45.58 | -0.56 (-1.21%) | 2,444,841 |
| 13 Jan 2022 | CNY | 46.16 | 47 | 45.7 | 46.14 | 46.14 | -0.1 (-0.22%) | 2,708,221 |
| 12 Jan 2022 | CNY | 44.5 | 46.9 | 44.03 | 46.24 | 46.24 | +1.8 (+4.05%) | 4,238,712 |
| 11 Jan 2022 | CNY | 45 | 46.2 | 44.13 | 44.44 | 44.44 | -0.61 (-1.35%) | 2,301,537 |
