| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Mar 2022 | CNY | 40.53 | 40.96 | 40.01 | 40.8 | 40.8 | +0.28 (+0.69%) | 2,267,411 |
| 2 Mar 2022 | CNY | 40.38 | 40.95 | 40 | 40.52 | 40.52 | +0.03 (+0.07%) | 1,886,283 |
| 1 Mar 2022 | CNY | 39.44 | 40.5 | 39.12 | 40.49 | 40.49 | +1.21 (+3.08%) | 2,229,130 |
| 28 Feb 2022 | CNY | 38.99 | 39.3 | 38.22 | 39.28 | 39.28 | +0.15 (+0.38%) | 1,618,268 |
| 25 Feb 2022 | CNY | 39 | 39.96 | 38.9 | 39.13 | 39.13 | +0.38 (+0.98%) | 1,964,524 |
| 24 Feb 2022 | CNY | 41.22 | 41.4 | 38.13 | 38.75 | 38.75 | -3.04 (-7.27%) | 3,964,499 |
| 23 Feb 2022 | CNY | 41.15 | 41.98 | 40.9 | 41.79 | 41.79 | +0.28 (+0.67%) | 3,103,834 |
| 22 Feb 2022 | CNY | 41.83 | 42.25 | 40.5 | 41.51 | 41.51 | -1.16 (-2.72%) | 3,602,266 |
| 21 Feb 2022 | CNY | 42.89 | 44.36 | 42.07 | 42.67 | 42.67 | -1.01 (-2.31%) | 4,418,655 |
| 18 Feb 2022 | CNY | 40.58 | 44.3 | 39.45 | 43.68 | 43.68 | +1.52 (+3.61%) | 5,432,309 |
| 17 Feb 2022 | CNY | 40.68 | 44.79 | 40.53 | 42.16 | 42.16 | +0.8 (+1.93%) | 6,305,037 |
| 16 Feb 2022 | CNY | 39.29 | 42.5 | 38.86 | 41.36 | 41.36 | +2.15 (+5.48%) | 5,316,133 |
| 15 Feb 2022 | CNY | 39.35 | 39.5 | 38.7 | 39.21 | 39.21 | +0.02 (+0.05%) | 2,306,066 |
| 14 Feb 2022 | CNY | 38.11 | 39.32 | 38.09 | 39.19 | 39.19 | +0.31 (+0.80%) | 2,337,464 |
| 11 Feb 2022 | CNY | 39.64 | 39.73 | 38.14 | 38.88 | 38.88 | -1.77 (-4.35%) | 3,919,276 |
| 10 Feb 2022 | CNY | 41 | 43.22 | 40.16 | 40.65 | 40.65 | -0.95 (-2.28%) | 4,482,163 |
| 9 Feb 2022 | CNY | 40.5 | 42 | 39.71 | 41.6 | 41.6 | -0.4 (-0.95%) | 4,560,690 |
| 8 Feb 2022 | CNY | 39.7 | 44 | 39.09 | 42 | 42 | +1.62 (+4.01%) | 5,485,776 |
| 7 Feb 2022 | CNY | 44.7 | 44.99 | 39.68 | 40.38 | 40.38 | -3.26 (-7.47%) | 5,234,260 |
| 28 Jan 2022 | CNY | 56.88 | 57.98 | 43.5 | 43.64 | 43.64 | +20.25 (+86.58%) | 8,274,574 |
| 4 Jan 2022 | CNY | 24 | 24 | 23.32 | 23.39 | 23.39 | -1.28 (-5.19%) | 7 |
| 2 Dec 2021 | CNY | 24.5 | 24.85 | 24.5 | 24.67 | 24.67 | -0.56 (-2.22%) | 326 |
| 23 Nov 2021 | CNY | 25.95 | 26.05 | 25.23 | 25.23 | 25.23 | -1 (-3.81%) | 10,628 |
| 19 Nov 2021 | CNY | 26.47 | 26.47 | 26.11 | 26.23 | 26.23 | -0.17 (-0.64%) | 217 |
| 16 Nov 2021 | CNY | 26.56 | 26.62 | 26.37 | 26.4 | 26.4 | -0.56 (-2.08%) | 150 |
| 3 Nov 2021 | CNY | 26.99 | 27.16 | 26.92 | 26.96 | 26.96 | +1.28 (+4.98%) | 35 |
| 18 Oct 2021 | CNY | 25.88 | 25.93 | 25.58 | 25.68 | 25.68 | +1.44 (+5.94%) | 15 |
| 8 Oct 2021 | CNY | 24.37 | 24.37 | 24.18 | 24.24 | 24.24 | -1.19 (-4.68%) | 100 |
| 24 Aug 2021 | CNY | 25.07 | 25.43 | 25.07 | 25.43 | 25.43 | +0.87 (+3.54%) | 46 |
| 19 Aug 2021 | CNY | 24.45 | 24.62 | 24.32 | 24.56 | 24.56 | +0.01 (+0.04%) | 1,400 |
