| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Mar 2022 | CNY | 41.99 | 42.38 | 40.3 | 40.54 | 40.54 | -1.61 (-3.82%) | 5,101,450 |
| 4 Mar 2022 | CNY | 42 | 42.78 | 41.92 | 42.15 | 42.15 | -0.15 (-0.35%) | 3,365,800 |
| 3 Mar 2022 | CNY | 42.13 | 42.5 | 41.9 | 42.3 | 42.3 | +0.22 (+0.52%) | 2,797,490 |
| 2 Mar 2022 | CNY | 41.75 | 42.26 | 41.66 | 42.08 | 42.08 | -0.28 (-0.66%) | 2,804,680 |
| 1 Mar 2022 | CNY | 42.21 | 42.91 | 41.72 | 42.36 | 42.36 | +0.14 (+0.33%) | 3,649,420 |
| 28 Feb 2022 | CNY | 43.82 | 43.87 | 41.75 | 42.22 | 42.22 | -1.18 (-2.72%) | 5,837,730 |
| 25 Feb 2022 | CNY | 42.99 | 44.28 | 42.63 | 43.4 | 43.4 | +0.45 (+1.05%) | 6,391,210 |
| 24 Feb 2022 | CNY | 43.03 | 45.18 | 41.9 | 42.95 | 42.95 | -0.41 (-0.95%) | 11,126,350 |
| 23 Feb 2022 | CNY | 43.28 | 44.2 | 42.9 | 43.36 | 43.36 | +0.09 (+0.21%) | 6,190,040 |
| 22 Feb 2022 | CNY | 42.05 | 44.2 | 41.83 | 43.27 | 43.27 | +0.3 (+0.70%) | 7,153,120 |
| 21 Feb 2022 | CNY | 41.55 | 43.3 | 41.46 | 42.97 | 42.97 | +1.2 (+2.87%) | 6,123,570 |
| 18 Feb 2022 | CNY | 40.91 | 42.3 | 40.4 | 41.77 | 41.77 | +0.73 (+1.78%) | 5,864,130 |
| 17 Feb 2022 | CNY | 42.1 | 42.5 | 40.95 | 41.04 | 41.04 | -1.96 (-4.56%) | 7,671,430 |
| 16 Feb 2022 | CNY | 43.67 | 44.5 | 42.85 | 43 | 43 | -0.67 (-1.53%) | 6,892,100 |
| 15 Feb 2022 | CNY | 41.14 | 44.49 | 40.7 | 43.67 | 43.67 | +2.09 (+5.03%) | 11,066,890 |
| 14 Feb 2022 | CNY | 41.03 | 43.39 | 40.66 | 41.58 | 41.58 | -1.09 (-2.55%) | 10,613,470 |
| 11 Feb 2022 | CNY | 46.3 | 50.46 | 40.9 | 42.67 | 42.67 | -3.93 (-8.43%) | 22,404,480 |
| 10 Feb 2022 | CNY | 46.9 | 47 | 45.69 | 46.6 | 46.6 | +0.18 (+0.39%) | 7,742,790 |
| 9 Feb 2022 | CNY | 46 | 47.35 | 45.05 | 46.42 | 46.42 | +0.35 (+0.76%) | 11,186,550 |
| 8 Feb 2022 | CNY | 41 | 46.52 | 40.8 | 46.07 | 46.07 | +4.86 (+11.79%) | 15,094,210 |
| 7 Feb 2022 | CNY | 39.5 | 41.88 | 38.73 | 41.21 | 41.21 | +3.13 (+8.22%) | 8,843,920 |
| 28 Jan 2022 | CNY | 38.4 | 38.83 | 37.44 | 38.08 | 38.08 | +0.26 (+0.69%) | 3,636,590 |
| 27 Jan 2022 | CNY | 39 | 40.16 | 37.77 | 37.82 | 37.82 | -1.68 (-4.25%) | 6,027,740 |
| 26 Jan 2022 | CNY | 39.81 | 40.35 | 38.01 | 39.5 | 39.5 | +0.56 (+1.44%) | 5,995,600 |
| 25 Jan 2022 | CNY | 40.81 | 41.46 | 38.91 | 38.94 | 38.94 | -2.54 (-6.12%) | 7,721,000 |
| 24 Jan 2022 | CNY | 41.87 | 43.14 | 41.11 | 41.48 | 41.48 | -0.53 (-1.26%) | 9,410,800 |
| 21 Jan 2022 | CNY | 38.63 | 42.47 | 38 | 42.01 | 42.01 | +3.56 (+9.26%) | 12,593,160 |
| 20 Jan 2022 | CNY | 39.28 | 39.72 | 37.9 | 38.45 | 38.45 | -0.74 (-1.89%) | 6,245,570 |
| 19 Jan 2022 | CNY | 38.93 | 39.73 | 38.61 | 39.19 | 39.19 | +0.43 (+1.11%) | 4,356,430 |
| 18 Jan 2022 | CNY | 39.19 | 40.5 | 38.65 | 38.76 | 38.76 | -0.42 (-1.07%) | 5,814,060 |
