| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Mar 2022 | CNY | 42.22 | 45.43 | 41.95 | 44.59 | 44.59 | +2.59 (+6.17%) | 8,307,928 |
| 15 Mar 2022 | CNY | 40 | 45.6 | 39.26 | 42 | 42 | +3 (+7.69%) | 7,333,156 |
| 14 Mar 2022 | CNY | 41.94 | 41.94 | 39 | 39 | 39 | -2.94 (-7.01%) | 3,334,626 |
| 11 Mar 2022 | CNY | 40.48 | 42.23 | 40 | 41.94 | 41.94 | -0.3 (-0.71%) | 3,710,818 |
| 10 Mar 2022 | CNY | 44.56 | 44.79 | 41.6 | 42.24 | 42.24 | -1.51 (-3.45%) | 5,194,503 |
| 9 Mar 2022 | CNY | 41 | 43.87 | 39.6 | 43.75 | 43.75 | +1.47 (+3.48%) | 5,349,219 |
| 8 Mar 2022 | CNY | 42.12 | 44.43 | 41.97 | 42.28 | 42.28 | +0.05 (+0.12%) | 5,559,396 |
| 7 Mar 2022 | CNY | 41.99 | 42.47 | 41.4 | 42.23 | 42.23 | +0.07 (+0.17%) | 3,172,704 |
| 4 Mar 2022 | CNY | 44.99 | 45.08 | 41.22 | 42.16 | 42.16 | -3.44 (-7.54%) | 6,039,646 |
| 3 Mar 2022 | CNY | 46.58 | 46.79 | 44.68 | 45.6 | 45.6 | -1.28 (-2.73%) | 4,745,020 |
| 2 Mar 2022 | CNY | 45.2 | 48 | 44.65 | 46.88 | 46.88 | -0.58 (-1.22%) | 5,316,055 |
| 1 Mar 2022 | CNY | 45.01 | 48.37 | 44.8 | 47.46 | 47.46 | +2.06 (+4.54%) | 6,763,799 |
| 28 Feb 2022 | CNY | 44.73 | 47 | 44.73 | 45.4 | 45.4 | -0.44 (-0.96%) | 5,265,432 |
| 25 Feb 2022 | CNY | 46.6 | 48.55 | 45.8 | 45.84 | 45.84 | +0.39 (+0.86%) | 6,473,229 |
| 24 Feb 2022 | CNY | 49.38 | 49.98 | 44 | 45.45 | 45.45 | -6.58 (-12.65%) | 9,309,044 |
| 23 Feb 2022 | CNY | 48.86 | 54.99 | 48 | 52.03 | 52.03 | +1.2 (+2.36%) | 11,157,711 |
| 22 Feb 2022 | CNY | 54 | 59.61 | 49.56 | 50.83 | 50.83 | -3.03 (-5.63%) | 14,978,379 |
| 21 Feb 2022 | CNY | 52.91 | 53.86 | 51.11 | 53.86 | 53.86 | +8.98 (+20.01%) | 7,620,404 |
| 18 Feb 2022 | CNY | 38.28 | 44.88 | 37.93 | 44.88 | 44.88 | +7.48 (+20.00%) | 8,627,947 |
| 17 Feb 2022 | CNY | 36.7 | 38.88 | 36.25 | 37.4 | 37.4 | +0.14 (+0.38%) | 4,739,206 |
| 16 Feb 2022 | CNY | 36.33 | 37.62 | 35.68 | 37.26 | 37.26 | +1.03 (+2.84%) | 3,661,253 |
| 15 Feb 2022 | CNY | 38.05 | 38.88 | 36.2 | 36.23 | 36.23 | -0.84 (-2.27%) | 2,949,743 |
| 14 Feb 2022 | CNY | 36.85 | 37.29 | 35.9 | 37.07 | 37.07 | -0.31 (-0.83%) | 2,997,745 |
| 11 Feb 2022 | CNY | 38.1 | 38.26 | 36.16 | 37.38 | 37.38 | -1.22 (-3.16%) | 4,269,894 |
| 10 Feb 2022 | CNY | 37.32 | 39.4 | 36.98 | 38.6 | 38.6 | +1.09 (+2.91%) | 5,313,968 |
| 9 Feb 2022 | CNY | 37.52 | 37.94 | 36.62 | 37.51 | 37.51 | +0.01 (+0.03%) | 3,828,526 |
| 8 Feb 2022 | CNY | 35.33 | 37.87 | 34.03 | 37.5 | 37.5 | +1.96 (+5.51%) | 4,713,704 |
| 7 Feb 2022 | CNY | 36.03 | 36.5 | 34.5 | 35.54 | 35.54 | -24.22 (-40.53%) | 2,723,947 |
| 1 Feb 2022 | CNY | 56.7 | 59.76 | 56.7 | 59.76 | 59.76 | +24.51 (+69.53%) | 25 |
| 28 Jan 2022 | CNY | 32.63 | 36.18 | 32.63 | 35.25 | 35.25 | +2.62 (+8.03%) | 4,309,384 |
