| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2022 | CNY | 42.19 | 42.86 | 40.48 | 41.28 | 41.28 | +1.09 (+2.71%) | 5,131,388 |
| 25 Feb 2022 | CNY | 40.43 | 40.73 | 39.92 | 40.19 | 40.19 | +0.09 (+0.22%) | 3,270,007 |
| 24 Feb 2022 | CNY | 42.4 | 42.91 | 38.91 | 40.1 | 40.1 | -4.29 (-9.66%) | 8,813,577 |
| 23 Feb 2022 | CNY | 45.6 | 46.54 | 43.6 | 44.39 | 44.39 | -1.89 (-4.08%) | 6,328,606 |
| 22 Feb 2022 | CNY | 47.33 | 48.06 | 45.82 | 46.28 | 46.28 | -1.89 (-3.92%) | 5,400,421 |
| 21 Feb 2022 | CNY | 47.34 | 49.28 | 46.8 | 48.17 | 48.17 | +1.09 (+2.32%) | 7,021,462 |
| 18 Feb 2022 | CNY | 45 | 47.58 | 44.78 | 47.08 | 47.08 | +0.26 (+0.56%) | 5,575,628 |
| 17 Feb 2022 | CNY | 46.19 | 49.48 | 46.19 | 46.82 | 46.82 | -0.78 (-1.64%) | 7,288,352 |
| 16 Feb 2022 | CNY | 49.5 | 50.8 | 47.2 | 47.6 | 47.6 | +0.5 (+1.06%) | 7,047,940 |
| 15 Feb 2022 | CNY | 48.81 | 49.48 | 46.3 | 47.1 | 47.1 | -1 (-2.08%) | 5,961,346 |
| 14 Feb 2022 | CNY | 46.84 | 49.77 | 46.5 | 48.1 | 48.1 | -0.74 (-1.52%) | 7,908,097 |
| 11 Feb 2022 | CNY | 45 | 51.98 | 44.67 | 48.84 | 48.84 | +2.98 (+6.50%) | 14,245,521 |
| 10 Feb 2022 | CNY | 48.12 | 48.87 | 45.85 | 45.86 | 45.86 | -2.26 (-4.70%) | 12,666,411 |
| 9 Feb 2022 | CNY | 40.51 | 48.12 | 40.51 | 48.12 | 48.12 | +8.02 (+20.00%) | 7,888,872 |
| 8 Feb 2022 | CNY | 39.33 | 40.39 | 38.5 | 40.1 | 40.1 | +0.46 (+1.16%) | 2,220,873 |
| 7 Feb 2022 | CNY | 41.41 | 41.9 | 39.3 | 39.64 | 39.64 | -0.79 (-1.95%) | 2,257,480 |
| 28 Jan 2022 | CNY | 40.37 | 41.25 | 40.01 | 40.43 | 40.43 | +0.47 (+1.18%) | 2,335,140 |
| 27 Jan 2022 | CNY | 43.14 | 43.2 | 39.55 | 39.96 | 39.96 | -2.45 (-5.78%) | 3,104,440 |
| 26 Jan 2022 | CNY | 44.84 | 46.19 | 42.15 | 42.41 | 42.41 | -2.39 (-5.33%) | 3,356,966 |
| 25 Jan 2022 | CNY | 48.94 | 49.2 | 44.32 | 44.8 | 44.8 | -3.98 (-8.16%) | 4,423,451 |
| 24 Jan 2022 | CNY | 45.97 | 50.65 | 45.8 | 48.78 | 48.78 | +2.12 (+4.54%) | 4,868,170 |
| 21 Jan 2022 | CNY | 48.5 | 49.8 | 46.66 | 46.66 | 46.66 | -3.46 (-6.90%) | 4,125,263 |
| 20 Jan 2022 | CNY | 50.99 | 51.2 | 47.61 | 50.12 | 50.12 | -0.73 (-1.44%) | 5,728,783 |
| 19 Jan 2022 | CNY | 49.85 | 52 | 49.25 | 50.85 | 50.85 | -0.13 (-0.26%) | 4,901,256 |
| 18 Jan 2022 | CNY | 51 | 54.85 | 50.51 | 50.98 | 50.98 | +0.19 (+0.37%) | 9,062,697 |
| 17 Jan 2022 | CNY | 47.89 | 52.49 | 47.5 | 50.79 | 50.79 | +4.12 (+8.83%) | 7,895,053 |
| 14 Jan 2022 | CNY | 46.57 | 48.25 | 46.55 | 46.67 | 46.67 | -1.03 (-2.16%) | 3,613,243 |
| 13 Jan 2022 | CNY | 46.9 | 49.28 | 46 | 47.7 | 47.7 | +0.79 (+1.68%) | 4,953,215 |
| 12 Jan 2022 | CNY | 46 | 47.4 | 45.71 | 46.91 | 46.91 | +1.14 (+2.49%) | 3,493,635 |
| 11 Jan 2022 | CNY | 48.59 | 48.65 | 45.58 | 45.77 | 45.77 | -3.27 (-6.67%) | 5,236,226 |
