| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2022 | CNY | 44.52 | 45.49 | 44 | 45.22 | 45.22 | +0.57 (+1.28%) | 1,737,550 |
| 25 Feb 2022 | CNY | 45.89 | 45.97 | 44.31 | 44.65 | 44.65 | -0.35 (-0.78%) | 1,623,550 |
| 24 Feb 2022 | CNY | 45.58 | 46.57 | 44.06 | 45 | 45 | -0.74 (-1.62%) | 2,620,450 |
| 23 Feb 2022 | CNY | 43.69 | 46.08 | 43.69 | 45.74 | 45.74 | +2.06 (+4.72%) | 2,708,462 |
| 22 Feb 2022 | CNY | 43.02 | 44.53 | 42.68 | 43.68 | 43.68 | +0.07 (+0.16%) | 2,262,319 |
| 21 Feb 2022 | CNY | 43.04 | 44.49 | 42.9 | 43.61 | 43.61 | +1.01 (+2.37%) | 2,020,231 |
| 18 Feb 2022 | CNY | 42 | 42.85 | 41.48 | 42.6 | 42.6 | +0.45 (+1.07%) | 1,438,236 |
| 17 Feb 2022 | CNY | 41.9 | 42.35 | 41.28 | 42.15 | 42.15 | +0.01 (+0.02%) | 1,695,650 |
| 16 Feb 2022 | CNY | 41.18 | 42.4 | 41.04 | 42.14 | 42.14 | +1.2 (+2.93%) | 2,583,976 |
| 15 Feb 2022 | CNY | 40.12 | 41.39 | 39.91 | 40.94 | 40.94 | +0.81 (+2.02%) | 1,780,560 |
| 14 Feb 2022 | CNY | 40.16 | 40.75 | 39.21 | 40.13 | 40.13 | -0.31 (-0.77%) | 1,583,900 |
| 11 Feb 2022 | CNY | 41.4 | 41.98 | 39.94 | 40.44 | 40.44 | -1.16 (-2.79%) | 2,184,151 |
| 10 Feb 2022 | CNY | 43.45 | 43.72 | 41.14 | 41.6 | 41.6 | -2.27 (-5.17%) | 3,515,545 |
| 9 Feb 2022 | CNY | 44.69 | 44.81 | 42.28 | 43.87 | 43.87 | -0.63 (-1.42%) | 3,097,863 |
| 8 Feb 2022 | CNY | 45.37 | 45.89 | 43.21 | 44.5 | 44.5 | -0.87 (-1.92%) | 2,980,742 |
| 7 Feb 2022 | CNY | 48.03 | 48.22 | 45.18 | 45.37 | 45.37 | -1.19 (-2.56%) | 2,612,383 |
| 28 Jan 2022 | CNY | 46.29 | 47.37 | 44.18 | 46.56 | 46.56 | +0.66 (+1.44%) | 2,770,774 |
| 27 Jan 2022 | CNY | 48.25 | 48.5 | 45.88 | 45.9 | 45.9 | -2.1 (-4.38%) | 2,366,524 |
| 26 Jan 2022 | CNY | 47.69 | 49.14 | 47.32 | 48 | 48 | +0.5 (+1.05%) | 1,944,496 |
| 25 Jan 2022 | CNY | 51 | 51 | 47.06 | 47.5 | 47.5 | -2.66 (-5.30%) | 2,563,395 |
| 24 Jan 2022 | CNY | 49.13 | 51.38 | 49.01 | 50.16 | 50.16 | +0.53 (+1.07%) | 2,150,607 |
| 21 Jan 2022 | CNY | 51.39 | 51.99 | 49.49 | 49.63 | 49.63 | -2 (-3.87%) | 2,177,527 |
| 20 Jan 2022 | CNY | 53.48 | 54.58 | 51.2 | 51.63 | 51.63 | -2.1 (-3.91%) | 2,388,156 |
| 19 Jan 2022 | CNY | 54.43 | 56 | 52.33 | 53.73 | 53.73 | -1.07 (-1.95%) | 4,098,893 |
| 18 Jan 2022 | CNY | 55.88 | 56.97 | 53.53 | 54.8 | 54.8 | +0.26 (+0.48%) | 4,898,856 |
| 17 Jan 2022 | CNY | 48.93 | 55.88 | 48.66 | 54.54 | 54.54 | +5.61 (+11.47%) | 6,581,203 |
| 14 Jan 2022 | CNY | 48.15 | 49.98 | 47.66 | 48.93 | 48.93 | +0.35 (+0.72%) | 1,739,640 |
| 13 Jan 2022 | CNY | 49.31 | 49.84 | 48.21 | 48.58 | 48.58 | -0.3 (-0.61%) | 1,529,090 |
| 12 Jan 2022 | CNY | 48 | 49.6 | 47.71 | 48.88 | 48.88 | +0.78 (+1.62%) | 1,786,452 |
| 11 Jan 2022 | CNY | 49.51 | 50.24 | 47.9 | 48.1 | 48.1 | -1.4 (-2.83%) | 2,394,191 |
