| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Feb 2022 | CNY | 41.65 | 41.68 | 40.1 | 40.82 | 40.82 | -0.94 (-2.25%) | 1,495,756 |
| 17 Feb 2022 | CNY | 42.39 | 42.55 | 41.75 | 41.76 | 41.76 | -0.98 (-2.29%) | 929,584 |
| 16 Feb 2022 | CNY | 42.48 | 43.23 | 42.48 | 42.74 | 42.74 | +0.31 (+0.73%) | 588,303 |
| 15 Feb 2022 | CNY | 42.12 | 42.43 | 41.7 | 42.43 | 42.43 | +0.31 (+0.74%) | 482,450 |
| 14 Feb 2022 | CNY | 42.47 | 42.57 | 41.57 | 42.12 | 42.12 | -0.43 (-1.01%) | 700,197 |
| 11 Feb 2022 | CNY | 43.53 | 43.84 | 42.51 | 42.55 | 42.55 | -0.84 (-1.94%) | 664,660 |
| 10 Feb 2022 | CNY | 44.24 | 44.4 | 43.12 | 43.39 | 43.39 | -0.59 (-1.34%) | 717,895 |
| 9 Feb 2022 | CNY | 43.99 | 44.5 | 43.7 | 43.98 | 43.98 | +0.09 (+0.21%) | 749,650 |
| 8 Feb 2022 | CNY | 43.7 | 44.94 | 43.09 | 43.89 | 43.89 | +0.13 (+0.30%) | 900,262 |
| 7 Feb 2022 | CNY | 43.54 | 44.29 | 43.26 | 43.76 | 43.76 | +1.06 (+2.48%) | 834,523 |
| 28 Jan 2022 | CNY | 43 | 43.58 | 42.41 | 42.7 | 42.7 | +0.2 (+0.47%) | 668,968 |
| 27 Jan 2022 | CNY | 44.66 | 44.75 | 42.5 | 42.5 | 42.5 | -2.25 (-5.03%) | 1,012,820 |
| 26 Jan 2022 | CNY | 43.17 | 45.4 | 42.66 | 44.75 | 44.75 | +1.52 (+3.52%) | 1,538,449 |
| 25 Jan 2022 | CNY | 45.25 | 45.54 | 43.2 | 43.23 | 43.23 | -2.17 (-4.78%) | 1,507,991 |
| 24 Jan 2022 | CNY | 45.56 | 46.5 | 45.37 | 45.4 | 45.4 | -0.62 (-1.35%) | 651,653 |
| 21 Jan 2022 | CNY | 47.02 | 47.18 | 45.06 | 46.02 | 46.02 | -1.16 (-2.46%) | 1,874,955 |
| 20 Jan 2022 | CNY | 48.01 | 48.2 | 47 | 47.18 | 47.18 | -0.83 (-1.73%) | 960,113 |
| 19 Jan 2022 | CNY | 48.4 | 48.96 | 47.9 | 48.01 | 48.01 | -0.89 (-1.82%) | 1,039,516 |
| 18 Jan 2022 | CNY | 48.61 | 49.1 | 46.88 | 48.9 | 48.9 | +0.3 (+0.62%) | 2,710,851 |
| 17 Jan 2022 | CNY | 48.3 | 48.96 | 48.2 | 48.6 | 48.6 | +0.45 (+0.93%) | 969,534 |
| 14 Jan 2022 | CNY | 48.38 | 48.88 | 47.8 | 48.15 | 48.15 | -0.33 (-0.68%) | 1,238,801 |
| 13 Jan 2022 | CNY | 49.9 | 49.9 | 48.38 | 48.48 | 48.48 | -1.17 (-2.36%) | 1,266,753 |
| 12 Jan 2022 | CNY | 49.22 | 50.3 | 48.52 | 49.65 | 49.65 | +0.43 (+0.87%) | 1,183,699 |
| 11 Jan 2022 | CNY | 50.2 | 50.75 | 48.6 | 49.22 | 49.22 | -0.59 (-1.18%) | 1,536,721 |
| 10 Jan 2022 | CNY | 47.99 | 50.2 | 47.62 | 49.81 | 49.81 | +1.7 (+3.53%) | 1,822,472 |
| 7 Jan 2022 | CNY | 49.99 | 50.5 | 48.05 | 48.11 | 48.11 | -1.84 (-3.68%) | 1,507,784 |
| 6 Jan 2022 | CNY | 49.98 | 50.18 | 48.93 | 49.95 | 49.95 | -0.25 (-0.50%) | 1,348,420 |
| 5 Jan 2022 | CNY | 49.58 | 50.8 | 49.5 | 50.2 | 50.2 | +0.48 (+0.97%) | 2,596,971 |
| 4 Jan 2022 | CNY | 49.06 | 50.25 | 48.8 | 49.72 | 49.72 | +0.72 (+1.47%) | 1,585,059 |
| 31 Dec 2021 | CNY | 48.3 | 50.39 | 48.3 | 49 | 49 | +0.8 (+1.66%) | 1,623,431 |
