| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Mar 2022 | CNY | 42.6727 | 44.8091 | 42.3273 | 43.9091 | 43.9091 | +0.636 (+1.47%) | 9,962,005 |
| 28 Feb 2022 | CNY | 42.1182 | 44.5455 | 40.6182 | 43.2727 | 43.2727 | +0.382 (+0.89%) | 8,792,135 |
| 25 Feb 2022 | CNY | 42.7273 | 43.8546 | 41.8273 | 42.8909 | 42.8909 | +0.927 (+2.21%) | 9,861,267 |
| 24 Feb 2022 | CNY | 44.5636 | 46.8546 | 40.1273 | 41.9636 | 41.9636 | -3.427 (-7.55%) | 14,994,278 |
| 23 Feb 2022 | CNY | 45.7273 | 47.1818 | 44.1 | 45.3909 | 45.3909 | -0.655 (-1.42%) | 12,382,768 |
| 22 Feb 2022 | CNY | 46.0727 | 47.2727 | 45.1455 | 46.0455 | 46.0455 | -1.991 (-4.14%) | 14,988,504 |
| 21 Feb 2022 | CNY | 45.4545 | 49.9091 | 44.3636 | 48.0364 | 48.0364 | +6 (+14.27%) | 20,296,310 |
| 18 Feb 2022 | CNY | 40.6182 | 42.3 | 40.1 | 42.0364 | 42.0364 | +3.582 (+9.31%) | 16,331,334 |
| 17 Feb 2022 | CNY | 39.3546 | 41.0909 | 38.3636 | 38.4545 | 38.4545 | -1.218 (-3.07%) | 8,497,073 |
| 16 Feb 2022 | CNY | 41.8091 | 42.7182 | 39.6 | 39.6727 | 39.6727 | +0.227 (+0.58%) | 8,890,608 |
| 15 Feb 2022 | CNY | 40.2636 | 40.3364 | 38.7273 | 39.4455 | 39.4455 | -0.627 (-1.57%) | 5,362,011 |
| 14 Feb 2022 | CNY | 40.2818 | 41.0909 | 39.1 | 40.0727 | 40.0727 | -0.973 (-2.37%) | 5,898,876 |
| 11 Feb 2022 | CNY | 41.2636 | 42.4182 | 40.0182 | 41.0455 | 41.0455 | -0.909 (-2.17%) | 8,608,064 |
| 10 Feb 2022 | CNY | 41.4273 | 43.0727 | 40.7273 | 41.9545 | 41.9545 | +0.354 (+0.85%) | 10,426,436 |
| 9 Feb 2022 | CNY | 41.2545 | 42.2545 | 40.4 | 41.6 | 41.6 | +0.273 (+0.66%) | 11,949,587 |
| 8 Feb 2022 | CNY | 38.2727 | 42.0818 | 37.4455 | 41.3273 | 41.3273 | +2.727 (+7.07%) | 12,047,143 |
| 7 Feb 2022 | CNY | 37.5546 | 39.5455 | 36.9818 | 38.6 | 38.6 | +1.827 (+4.97%) | 7,046,095 |
| 28 Jan 2022 | CNY | 36.3546 | 38.6364 | 35.9364 | 36.7727 | 36.7727 | +0.418 (+1.15%) | 6,758,815 |
| 27 Jan 2022 | CNY | 40.6 | 40.8 | 35.5091 | 36.3546 | 36.3546 | -3.636 (-9.09%) | 9,609,301 |
| 26 Jan 2022 | CNY | 40.3727 | 40.5909 | 37.8273 | 39.9909 | 39.9909 | +0.264 (+0.66%) | 8,738,116 |
| 25 Jan 2022 | CNY | 39.6636 | 42.4909 | 38.1909 | 39.7273 | 39.7273 | -0.709 (-1.75%) | 11,669,986 |
| 24 Jan 2022 | CNY | 39.0273 | 42.8182 | 38.5546 | 40.4364 | 40.4364 | +1.236 (+3.15%) | 12,889,137 |
| 21 Jan 2022 | CNY | 37.7091 | 40.8364 | 37.6727 | 39.2 | 39.2 | +1.318 (+3.48%) | 12,478,525 |
| 20 Jan 2022 | CNY | 39.0273 | 39.0273 | 37.0909 | 37.8818 | 37.8818 | -1.027 (-2.64%) | 7,322,386 |
| 19 Jan 2022 | CNY | 35.4545 | 40.4818 | 35.4545 | 38.9091 | 38.9091 | +2.455 (+6.73%) | 10,724,498 |
| 18 Jan 2022 | CNY | 36.6727 | 38.4545 | 36 | 36.4545 | 36.4545 | -0.018 (-0.05%) | 9,005,014 |
| 17 Jan 2022 | CNY | 34.0818 | 36.9818 | 34.0818 | 36.4727 | 36.4727 | +2.9 (+8.64%) | 6,686,913 |
| 14 Jan 2022 | CNY | 34.1818 | 34.8727 | 33.5273 | 33.5727 | 33.5727 | -1.055 (-3.05%) | 3,230,425 |
| 13 Jan 2022 | CNY | 35.3727 | 35.8727 | 34.6273 | 34.6273 | 34.6273 | -0.045 (-0.13%) | 2,847,446 |
| 12 Jan 2022 | CNY | 34.3546 | 34.7273 | 34.1909 | 34.6727 | 34.6727 | +0.491 (+1.44%) | 2,090,217 |
