| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Feb 2022 | CNY | 43.5 | 44.4143 | 41.6429 | 42.6929 | 42.6929 | -0.814 (-1.87%) | 4,793,241 |
| 24 Feb 2022 | CNY | 43.7143 | 45.5929 | 42.5929 | 43.5071 | 43.5071 | -0.6 (-1.36%) | 4,151,326 |
| 23 Feb 2022 | CNY | 41.6571 | 44.5929 | 41.6286 | 44.1071 | 44.1071 | +2.679 (+6.47%) | 4,264,671 |
| 22 Feb 2022 | CNY | 41.9786 | 42.1429 | 40.3571 | 41.4286 | 41.4286 | -0.55 (-1.31%) | 2,679,457 |
| 21 Feb 2022 | CNY | 42.6429 | 42.6429 | 41.2143 | 41.9786 | 41.9786 | -0.171 (-0.41%) | 1,797,135 |
| 18 Feb 2022 | CNY | 42.8643 | 42.9214 | 41.9857 | 42.15 | 42.15 | -0.893 (-2.07%) | 2,029,720 |
| 17 Feb 2022 | CNY | 42.3 | 44.4214 | 41.9643 | 43.0429 | 43.0429 | +0.593 (+1.40%) | 2,525,486 |
| 16 Feb 2022 | CNY | 42.2571 | 42.6429 | 40.8929 | 42.45 | 42.45 | +1.021 (+2.47%) | 1,774,080 |
| 15 Feb 2022 | CNY | 40.5714 | 42.2071 | 40.2929 | 41.4286 | 41.4286 | +0.986 (+2.44%) | 1,958,726 |
| 14 Feb 2022 | CNY | 39.6857 | 41.0071 | 39.1071 | 40.4429 | 40.4429 | +0.172 (+0.43%) | 1,456,508 |
| 11 Feb 2022 | CNY | 41.4286 | 41.7286 | 39.8571 | 40.2714 | 40.2714 | -1.643 (-3.92%) | 2,190,300 |
| 10 Feb 2022 | CNY | 43.8714 | 44.4 | 41.4286 | 41.9143 | 41.9143 | -1.993 (-4.54%) | 2,808,234 |
| 9 Feb 2022 | CNY | 43.8143 | 43.9429 | 42.3929 | 43.9071 | 43.9071 | +0.643 (+1.49%) | 1,708,691 |
| 8 Feb 2022 | CNY | 43.85 | 44.1286 | 42.2214 | 43.2643 | 43.2643 | -0.586 (-1.34%) | 1,559,906 |
| 7 Feb 2022 | CNY | 44.2857 | 44.6286 | 43.2143 | 43.85 | 43.85 | +0.557 (+1.29%) | 1,466,648 |
| 28 Jan 2022 | CNY | 44.3143 | 44.85 | 42.7857 | 43.2929 | 43.2929 | -0.829 (-1.88%) | 1,654,520 |
| 27 Jan 2022 | CNY | 45.4929 | 46.7857 | 44.0786 | 44.1214 | 44.1214 | -1.65 (-3.60%) | 1,508,780 |
| 26 Jan 2022 | CNY | 47.0714 | 47.0714 | 44.7 | 45.7714 | 45.7714 | +0.178 (+0.39%) | 1,837,010 |
| 25 Jan 2022 | CNY | 47.05 | 48.6786 | 45.5357 | 45.5929 | 45.5929 | -1.3 (-2.77%) | 2,389,408 |
| 24 Jan 2022 | CNY | 44.8857 | 47.75 | 44.6071 | 46.8929 | 46.8929 | +1.871 (+4.16%) | 2,643,975 |
| 21 Jan 2022 | CNY | 44.6643 | 45.6786 | 43.9071 | 45.0214 | 45.0214 | +0.379 (+0.85%) | 2,030,840 |
| 20 Jan 2022 | CNY | 47.35 | 47.9571 | 44.5714 | 44.6429 | 44.6429 | -2.714 (-5.73%) | 2,997,633 |
| 19 Jan 2022 | CNY | 48.4357 | 48.5 | 47.15 | 47.3571 | 47.3571 | -1.079 (-2.23%) | 1,997,101 |
| 18 Jan 2022 | CNY | 49.7714 | 50.0714 | 47.9857 | 48.4357 | 48.4357 | -1.293 (-2.60%) | 1,824,111 |
| 17 Jan 2022 | CNY | 50.3571 | 50.7143 | 49.4214 | 49.7286 | 49.7286 | -0.607 (-1.21%) | 2,048,620 |
| 14 Jan 2022 | CNY | 49.5929 | 51.4143 | 49.1429 | 50.3357 | 50.3357 | +0.729 (+1.47%) | 2,052,412 |
| 13 Jan 2022 | CNY | 51.3357 | 51.3357 | 49.2 | 49.6071 | 49.6071 | -1.472 (-2.88%) | 3,293,220 |
| 12 Jan 2022 | CNY | 49.25 | 51.2857 | 49.25 | 51.0786 | 51.0786 | +1.836 (+3.73%) | 2,014,741 |
| 11 Jan 2022 | CNY | 51.6643 | 51.8571 | 48.4286 | 49.2429 | 49.2429 | -2.421 (-4.69%) | 3,428,804 |
| 10 Jan 2022 | CNY | 51.4286 | 52.1286 | 50.3571 | 51.6643 | 51.6643 | +0.2 (+0.39%) | 1,513,722 |
