| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Mar 2022 | CNY | 40.0077 | 41.0846 | 38.7692 | 39.1846 | 39.1846 | -1.585 (-3.89%) | 2,332,590 |
| 14 Mar 2022 | CNY | 43.3846 | 43.6 | 40.7692 | 40.7692 | 40.7692 | -4.038 (-9.01%) | 3,401,908 |
| 11 Mar 2022 | CNY | 45.1308 | 45.3846 | 43.5308 | 44.8077 | 44.8077 | -1.385 (-3.00%) | 2,933,320 |
| 10 Mar 2022 | CNY | 45 | 47.5769 | 43.8462 | 46.1923 | 46.1923 | +1.923 (+4.34%) | 3,985,627 |
| 9 Mar 2022 | CNY | 43.4385 | 45.3846 | 42.6692 | 44.2692 | 44.2692 | +0.846 (+1.95%) | 3,328,198 |
| 8 Mar 2022 | CNY | 46.1154 | 46.1462 | 42.4231 | 43.4231 | 43.4231 | -2.869 (-6.20%) | 3,963,512 |
| 7 Mar 2022 | CNY | 48.3077 | 48.3769 | 46.1539 | 46.2923 | 46.2923 | -4.169 (-8.26%) | 7,273,756 |
| 4 Mar 2022 | CNY | 46.3692 | 52.1615 | 45.7692 | 50.4615 | 50.4615 | +6.992 (+16.09%) | 9,998,068 |
| 3 Mar 2022 | CNY | 44.6539 | 45.0769 | 43.2231 | 43.4692 | 43.4692 | -1.092 (-2.45%) | 1,649,208 |
| 2 Mar 2022 | CNY | 44.8462 | 45.3846 | 44.4462 | 44.5615 | 44.5615 | -1.031 (-2.26%) | 1,991,886 |
| 1 Mar 2022 | CNY | 44.6231 | 46.6923 | 44.4385 | 45.5923 | 45.5923 | -0.008 (-0.02%) | 3,486,611 |
| 28 Feb 2022 | CNY | 44.4615 | 49.1615 | 43.8462 | 45.6 | 45.6 | +3.315 (+7.84%) | 4,934,581 |
| 25 Feb 2022 | CNY | 43.0846 | 43.7692 | 42.2385 | 42.2846 | 42.2846 | -2.023 (-4.57%) | 2,164,117 |
| 24 Feb 2022 | CNY | 43.1692 | 45.8692 | 42.3539 | 44.3077 | 44.3077 | +1.146 (+2.66%) | 3,717,192 |
| 23 Feb 2022 | CNY | 42.9385 | 43.3692 | 42.7077 | 43.1615 | 43.1615 | -0.9 (-2.04%) | 1,921,739 |
| 22 Feb 2022 | CNY | 42.3462 | 45.0231 | 42.3462 | 44.0615 | 44.0615 | +2.692 (+6.51%) | 3,226,039 |
| 21 Feb 2022 | CNY | 41.5846 | 41.9231 | 41.1692 | 41.3692 | 41.3692 | -0.162 (-0.39%) | 642,330 |
| 18 Feb 2022 | CNY | 40.8923 | 41.5308 | 40.6769 | 41.5308 | 41.5308 | -0.123 (-0.30%) | 779,090 |
| 17 Feb 2022 | CNY | 40.6154 | 42 | 40.4308 | 41.6539 | 41.6539 | +0.931 (+2.29%) | 1,218,230 |
| 16 Feb 2022 | CNY | 40.5538 | 41 | 40.3077 | 40.7231 | 40.7231 | -0.162 (-0.40%) | 729,040 |
| 15 Feb 2022 | CNY | 40.9769 | 41.1308 | 40.3692 | 40.8846 | 40.8846 | -0.315 (-0.77%) | 1,100,320 |
| 14 Feb 2022 | CNY | 38.9846 | 41.8462 | 38.9846 | 41.2 | 41.2 | +2.677 (+6.95%) | 1,883,830 |
| 11 Feb 2022 | CNY | 40.0615 | 40.0615 | 38.4692 | 38.5231 | 38.5231 | -1.4 (-3.51%) | 824,804 |
| 10 Feb 2022 | CNY | 40.3308 | 40.6077 | 39.7923 | 39.9231 | 39.9231 | -0.454 (-1.12%) | 507,650 |
| 9 Feb 2022 | CNY | 40.0846 | 40.5692 | 39.9154 | 40.3769 | 40.3769 | +0.408 (+1.02%) | 525,720 |
| 8 Feb 2022 | CNY | 39.7154 | 40.3 | 39.2923 | 39.9692 | 39.9692 | +0.254 (+0.64%) | 560,950 |
| 7 Feb 2022 | CNY | 39.4769 | 40 | 38.6923 | 39.7154 | 39.7154 | +0.423 (+1.08%) | 658,954 |
| 28 Jan 2022 | CNY | 39.2692 | 39.8846 | 38.4615 | 39.2923 | 39.2923 | +0.023 (+0.06%) | 924,170 |
| 27 Jan 2022 | CNY | 43.2231 | 43.3231 | 39.2308 | 39.2692 | 39.2692 | -4.308 (-9.89%) | 1,822,545 |
| 26 Jan 2022 | CNY | 45.5385 | 45.5385 | 43.3077 | 43.5769 | 43.5769 | -2.6 (-5.63%) | 1,794,481 |
