| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Feb 2022 | CNY | 39.95 | 40.5 | 39.56 | 39.92 | 39.92 | -0.08 (-0.20%) | 744,372 |
| 17 Feb 2022 | CNY | 40.34 | 40.74 | 39.83 | 40 | 40 | -0.34 (-0.84%) | 1,059,184 |
| 16 Feb 2022 | CNY | 39.08 | 40.38 | 39.08 | 40.34 | 40.34 | +1.13 (+2.88%) | 1,033,582 |
| 15 Feb 2022 | CNY | 38.61 | 39.36 | 38.5 | 39.21 | 39.21 | +0.28 (+0.72%) | 609,005 |
| 14 Feb 2022 | CNY | 37.89 | 39.4 | 37.68 | 38.93 | 38.93 | +0.97 (+2.56%) | 745,303 |
| 11 Feb 2022 | CNY | 39.46 | 39.6 | 37.89 | 37.96 | 37.96 | -1.61 (-4.07%) | 829,050 |
| 10 Feb 2022 | CNY | 40.41 | 40.61 | 39.21 | 39.57 | 39.57 | -1.04 (-2.56%) | 887,879 |
| 9 Feb 2022 | CNY | 40.31 | 40.66 | 39.82 | 40.61 | 40.61 | +0.25 (+0.62%) | 834,897 |
| 8 Feb 2022 | CNY | 40.1 | 40.41 | 39.53 | 40.36 | 40.36 | +0.3 (+0.75%) | 895,632 |
| 7 Feb 2022 | CNY | 38.8 | 40.16 | 38.5 | 40.06 | 40.06 | +1.86 (+4.87%) | 1,264,307 |
| 28 Jan 2022 | CNY | 37.93 | 38.7 | 37.85 | 38.2 | 38.2 | +0.65 (+1.73%) | 755,672 |
| 27 Jan 2022 | CNY | 39.23 | 39.29 | 37.55 | 37.55 | 37.55 | -1.56 (-3.99%) | 919,743 |
| 26 Jan 2022 | CNY | 39.38 | 39.97 | 38.76 | 39.11 | 39.11 | +0.17 (+0.44%) | 744,300 |
| 25 Jan 2022 | CNY | 40.7 | 41.06 | 38.57 | 38.94 | 38.94 | -1.71 (-4.21%) | 1,053,857 |
| 24 Jan 2022 | CNY | 40.6 | 41.25 | 40.32 | 40.65 | 40.65 | +0.05 (+0.12%) | 605,704 |
| 21 Jan 2022 | CNY | 41.78 | 41.98 | 40.55 | 40.6 | 40.6 | -1.18 (-2.82%) | 1,004,518 |
| 20 Jan 2022 | CNY | 43.81 | 43.98 | 41.55 | 41.78 | 41.78 | -2.57 (-5.79%) | 1,682,656 |
| 19 Jan 2022 | CNY | 44 | 45.18 | 44 | 44.35 | 44.35 | +0.34 (+0.77%) | 1,650,933 |
| 18 Jan 2022 | CNY | 44.99 | 45.15 | 42.93 | 44.01 | 44.01 | -1.07 (-2.37%) | 2,108,936 |
| 17 Jan 2022 | CNY | 44.5 | 45.68 | 44.5 | 45.08 | 45.08 | +0.07 (+0.16%) | 1,430,503 |
| 14 Jan 2022 | CNY | 47.5 | 47.5 | 45 | 45.01 | 45.01 | -2.99 (-6.23%) | 2,629,940 |
| 13 Jan 2022 | CNY | 47.05 | 48.29 | 46.5 | 48 | 48 | +0.94 (+2.00%) | 2,327,749 |
| 12 Jan 2022 | CNY | 46 | 47.26 | 45.9 | 47.06 | 47.06 | +0.96 (+2.08%) | 1,058,440 |
| 11 Jan 2022 | CNY | 47.01 | 47.31 | 45.8 | 46.1 | 46.1 | -0.89 (-1.89%) | 1,232,440 |
| 10 Jan 2022 | CNY | 45.72 | 47.42 | 45.72 | 46.99 | 46.99 | +0.79 (+1.71%) | 1,228,000 |
| 7 Jan 2022 | CNY | 48.4 | 48.86 | 45.98 | 46.2 | 46.2 | -2.35 (-4.84%) | 2,093,424 |
| 6 Jan 2022 | CNY | 47.6 | 49.16 | 47.6 | 48.55 | 48.55 | +0.04 (+0.08%) | 1,665,320 |
| 5 Jan 2022 | CNY | 53 | 53.17 | 48.08 | 48.51 | 48.51 | -4.78 (-8.97%) | 3,327,379 |
| 4 Jan 2022 | CNY | 51.32 | 53.89 | 51.32 | 53.29 | 53.29 | +2.04 (+3.98%) | 2,672,709 |
| 31 Dec 2021 | CNY | 52.58 | 52.8 | 50.8 | 51.25 | 51.25 | -0.76 (-1.46%) | 2,603,060 |
