| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Feb 2022 | CNY | 37.02 | 37.62 | 36.8 | 37.5 | 37.5 | +0.2 (+0.54%) | 1,157,093 |
| 17 Feb 2022 | CNY | 37.83 | 38.09 | 37.23 | 37.3 | 37.3 | -0.52 (-1.37%) | 1,239,420 |
| 16 Feb 2022 | CNY | 37.51 | 38.36 | 37.21 | 37.82 | 37.82 | +0.45 (+1.20%) | 1,699,292 |
| 15 Feb 2022 | CNY | 36.89 | 37.38 | 36.67 | 37.37 | 37.37 | +0.5 (+1.36%) | 2,007,547 |
| 14 Feb 2022 | CNY | 37.97 | 38.21 | 36.67 | 36.87 | 36.87 | -1.13 (-2.97%) | 2,564,710 |
| 11 Feb 2022 | CNY | 40.65 | 40.65 | 37.81 | 38 | 38 | -2.6 (-6.40%) | 3,412,441 |
| 10 Feb 2022 | CNY | 41.54 | 41.8 | 40.44 | 40.6 | 40.6 | -0.95 (-2.29%) | 1,809,396 |
| 9 Feb 2022 | CNY | 40.97 | 41.77 | 40.8 | 41.55 | 41.55 | +0.45 (+1.09%) | 1,169,774 |
| 8 Feb 2022 | CNY | 40.52 | 41.19 | 40.16 | 41.1 | 41.1 | +0.68 (+1.68%) | 1,263,225 |
| 7 Feb 2022 | CNY | 40.76 | 41.32 | 40.42 | 40.42 | 40.42 | +0.1 (+0.25%) | 1,144,209 |
| 28 Jan 2022 | CNY | 40.64 | 41.38 | 40.08 | 40.32 | 40.32 | -0.54 (-1.32%) | 1,146,957 |
| 27 Jan 2022 | CNY | 41.01 | 41.9 | 40.8 | 40.86 | 40.86 | -0.82 (-1.97%) | 1,370,200 |
| 26 Jan 2022 | CNY | 41.49 | 41.92 | 40.6 | 41.68 | 41.68 | +0.43 (+1.04%) | 1,336,149 |
| 25 Jan 2022 | CNY | 43.31 | 43.38 | 40.9 | 41.25 | 41.25 | -1.86 (-4.31%) | 2,515,422 |
| 24 Jan 2022 | CNY | 43 | 43.67 | 42.8 | 43.11 | 43.11 | -0.27 (-0.62%) | 1,286,770 |
| 21 Jan 2022 | CNY | 46.29 | 46.3 | 43.23 | 43.38 | 43.38 | -3.07 (-6.61%) | 3,937,603 |
| 20 Jan 2022 | CNY | 46.4 | 46.9 | 45.73 | 46.45 | 46.45 | +0.13 (+0.28%) | 2,478,838 |
| 19 Jan 2022 | CNY | 45.9 | 46.63 | 45.18 | 46.32 | 46.32 | +0.19 (+0.41%) | 2,310,797 |
| 18 Jan 2022 | CNY | 47.4 | 47.4 | 45.67 | 46.13 | 46.13 | -1.78 (-3.72%) | 5,066,878 |
| 17 Jan 2022 | CNY | 49 | 49 | 46.58 | 47.91 | 47.91 | -1.68 (-3.39%) | 8,346,495 |
| 14 Jan 2022 | CNY | 46.98 | 49.88 | 46.5 | 49.59 | 49.59 | +3.27 (+7.06%) | 11,768,042 |
| 13 Jan 2022 | CNY | 46.91 | 48.4 | 46.26 | 46.32 | 46.32 | -0.88 (-1.86%) | 4,603,663 |
| 12 Jan 2022 | CNY | 46.83 | 48.6 | 46.05 | 47.2 | 47.2 | +0.2 (+0.43%) | 5,163,001 |
| 11 Jan 2022 | CNY | 47.1 | 48.35 | 46.25 | 47 | 47 | -0.38 (-0.80%) | 3,899,512 |
| 10 Jan 2022 | CNY | 47.01 | 48.38 | 46.11 | 47.38 | 47.38 | +0.52 (+1.11%) | 3,894,958 |
| 7 Jan 2022 | CNY | 44.75 | 47.92 | 44.4 | 46.86 | 46.86 | +2.26 (+5.07%) | 5,259,090 |
| 6 Jan 2022 | CNY | 44.13 | 45.09 | 43.86 | 44.6 | 44.6 | +0.33 (+0.75%) | 1,813,158 |
| 5 Jan 2022 | CNY | 44.85 | 45.15 | 44.12 | 44.27 | 44.27 | -0.71 (-1.58%) | 1,519,390 |
| 4 Jan 2022 | CNY | 44.06 | 45.5 | 44.06 | 44.98 | 44.98 | +0.93 (+2.11%) | 2,527,321 |
| 31 Dec 2021 | CNY | 44.37 | 44.79 | 44 | 44.05 | 44.05 | -0.24 (-0.54%) | 2,540,281 |
