| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Mar 2022 | CNY | 46.42 | 46.6 | 45.65 | 46.26 | 46.26 | -0.34 (-0.73%) | 1,709,472 |
| 28 Feb 2022 | CNY | 47.29 | 47.5 | 45.85 | 46.6 | 46.6 | -2.05 (-4.21%) | 2,779,473 |
| 25 Feb 2022 | CNY | 48 | 50.88 | 46.67 | 48.65 | 48.65 | -0.48 (-0.98%) | 5,451,337 |
| 24 Feb 2022 | CNY | 43.18 | 52.38 | 43.13 | 49.13 | 49.13 | +5.48 (+12.55%) | 7,215,776 |
| 23 Feb 2022 | CNY | 42.45 | 43.76 | 42.18 | 43.65 | 43.65 | +1.33 (+3.14%) | 1,175,771 |
| 22 Feb 2022 | CNY | 42.9 | 43.62 | 41.56 | 42.32 | 42.32 | -0.5 (-1.17%) | 1,206,248 |
| 21 Feb 2022 | CNY | 41.13 | 43.31 | 41.13 | 42.82 | 42.82 | +1.33 (+3.21%) | 974,200 |
| 18 Feb 2022 | CNY | 41.32 | 41.76 | 40.7 | 41.49 | 41.49 | +0.17 (+0.41%) | 415,800 |
| 17 Feb 2022 | CNY | 41.79 | 41.98 | 41.25 | 41.32 | 41.32 | -0.49 (-1.17%) | 612,949 |
| 16 Feb 2022 | CNY | 41.75 | 42.18 | 41.45 | 41.81 | 41.81 | -0.04 (-0.10%) | 622,869 |
| 15 Feb 2022 | CNY | 41.2 | 41.99 | 40.52 | 41.85 | 41.85 | +0.87 (+2.12%) | 653,105 |
| 14 Feb 2022 | CNY | 40.59 | 41.58 | 40 | 40.98 | 40.98 | +0.05 (+0.12%) | 590,197 |
| 11 Feb 2022 | CNY | 42.68 | 42.81 | 40.71 | 40.93 | 40.93 | -1.79 (-4.19%) | 1,095,600 |
| 10 Feb 2022 | CNY | 43.4 | 43.8 | 42.54 | 42.72 | 42.72 | -0.68 (-1.57%) | 755,803 |
| 9 Feb 2022 | CNY | 42.06 | 43.67 | 41.98 | 43.4 | 43.4 | +1.07 (+2.53%) | 797,804 |
| 8 Feb 2022 | CNY | 41.92 | 42.82 | 41.65 | 42.33 | 42.33 | +0.41 (+0.98%) | 489,003 |
| 7 Feb 2022 | CNY | 42.58 | 42.96 | 41.52 | 41.92 | 41.92 | -0.22 (-0.52%) | 567,500 |
| 28 Jan 2022 | CNY | 42 | 42.81 | 41.75 | 42.14 | 42.14 | +0.38 (+0.91%) | 528,303 |
| 27 Jan 2022 | CNY | 43.02 | 43.81 | 41.76 | 41.76 | 41.76 | -1.48 (-3.42%) | 734,600 |
| 26 Jan 2022 | CNY | 44.5 | 44.7 | 42.7 | 43.24 | 43.24 | -0.57 (-1.30%) | 640,303 |
| 25 Jan 2022 | CNY | 45.92 | 46.7 | 43.8 | 43.81 | 43.81 | -2.74 (-5.89%) | 1,155,789 |
| 24 Jan 2022 | CNY | 47.4 | 47.4 | 45.78 | 46.55 | 46.55 | -0.6 (-1.27%) | 1,090,001 |
| 21 Jan 2022 | CNY | 47.1 | 48 | 46.35 | 47.15 | 47.15 | -0.33 (-0.70%) | 1,054,523 |
| 20 Jan 2022 | CNY | 47.9 | 49.59 | 47.2 | 47.48 | 47.48 | -0.91 (-1.88%) | 1,423,255 |
| 19 Jan 2022 | CNY | 47 | 48.4 | 46.11 | 48.39 | 48.39 | +0.98 (+2.07%) | 1,244,912 |
| 18 Jan 2022 | CNY | 51.67 | 51.69 | 47.36 | 47.41 | 47.41 | -3.76 (-7.35%) | 2,707,187 |
| 17 Jan 2022 | CNY | 51.33 | 52.26 | 49.72 | 51.17 | 51.17 | -0.18 (-0.35%) | 1,981,588 |
| 14 Jan 2022 | CNY | 49.1 | 51.86 | 49.1 | 51.35 | 51.35 | +2.02 (+4.09%) | 2,785,684 |
| 13 Jan 2022 | CNY | 49.58 | 50.5 | 48.31 | 49.33 | 49.33 | -1.15 (-2.28%) | 2,109,068 |
| 12 Jan 2022 | CNY | 51 | 51.99 | 50.07 | 50.48 | 50.48 | -0.66 (-1.29%) | 2,588,012 |
