| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Mar 2022 | CNY | 46.3 | 55 | 45.5 | 50.92 | 50.92 | +3.62 (+7.65%) | 8,021,661 |
| 10 Mar 2022 | CNY | 46.47 | 47.96 | 45.59 | 47.3 | 47.3 | +1.39 (+3.03%) | 4,830,379 |
| 9 Mar 2022 | CNY | 43.12 | 46.6 | 42.44 | 45.91 | 45.91 | +1.9 (+4.32%) | 3,901,508 |
| 8 Mar 2022 | CNY | 46.5 | 48.13 | 43.51 | 44.01 | 44.01 | -3.01 (-6.40%) | 4,174,606 |
| 7 Mar 2022 | CNY | 48 | 49.8 | 46.02 | 47.02 | 47.02 | -1.7 (-3.49%) | 4,428,767 |
| 4 Mar 2022 | CNY | 47.25 | 50.27 | 46.16 | 48.72 | 48.72 | +1.42 (+3.00%) | 6,012,425 |
| 3 Mar 2022 | CNY | 46.65 | 48.3 | 45.71 | 47.3 | 47.3 | +0.25 (+0.53%) | 4,725,640 |
| 2 Mar 2022 | CNY | 45.68 | 47.2 | 44.92 | 47.05 | 47.05 | +1.18 (+2.57%) | 3,907,500 |
| 1 Mar 2022 | CNY | 44.27 | 45.87 | 44.05 | 45.87 | 45.87 | +1.51 (+3.40%) | 2,903,654 |
| 28 Feb 2022 | CNY | 44.6 | 44.74 | 43.06 | 44.36 | 44.36 | +0.01 (+0.02%) | 1,862,551 |
| 25 Feb 2022 | CNY | 44.13 | 44.76 | 43.68 | 44.35 | 44.35 | +0.85 (+1.95%) | 2,530,454 |
| 24 Feb 2022 | CNY | 46.3 | 47.22 | 42.69 | 43.5 | 43.5 | -3.74 (-7.92%) | 4,794,601 |
| 23 Feb 2022 | CNY | 48.56 | 48.94 | 47 | 47.24 | 47.24 | 0.0 (0.0%) | 4,107,232 |
| 22 Feb 2022 | CNY | 48.21 | 49.79 | 46.03 | 47.24 | 47.24 | -2.6 (-5.22%) | 5,803,537 |
| 21 Feb 2022 | CNY | 47.22 | 52.09 | 47.22 | 49.84 | 49.84 | +1.32 (+2.72%) | 6,557,889 |
| 18 Feb 2022 | CNY | 46.33 | 50.66 | 46.21 | 48.52 | 48.52 | +0.92 (+1.93%) | 6,842,188 |
| 17 Feb 2022 | CNY | 56 | 58 | 47.6 | 47.6 | 47.6 | -3.15 (-6.21%) | 10,156,325 |
| 16 Feb 2022 | CNY | 50.48 | 50.75 | 50.48 | 50.75 | 50.75 | +8.46 (+20.00%) | 2,826,373 |
| 15 Feb 2022 | CNY | 41.79 | 42.3 | 41.26 | 42.29 | 42.29 | +0.59 (+1.41%) | 2,447,304 |
| 14 Feb 2022 | CNY | 43.48 | 43.94 | 41.01 | 41.7 | 41.7 | -2.84 (-6.38%) | 3,754,798 |
| 11 Feb 2022 | CNY | 43.81 | 44.86 | 43.2 | 44.54 | 44.54 | -0.47 (-1.04%) | 3,742,894 |
| 10 Feb 2022 | CNY | 44.8 | 47.64 | 44.54 | 45.01 | 45.01 | +1.13 (+2.58%) | 5,222,263 |
| 9 Feb 2022 | CNY | 43 | 44.46 | 42.81 | 43.88 | 43.88 | +0.88 (+2.05%) | 3,625,665 |
| 8 Feb 2022 | CNY | 42.6 | 43.63 | 41.5 | 43 | 43 | 0.0 (0.0%) | 2,957,051 |
| 7 Feb 2022 | CNY | 42.51 | 43.1 | 41.91 | 43 | 43 | +1.86 (+4.52%) | 2,841,510 |
| 28 Jan 2022 | CNY | 41.06 | 41.92 | 40.71 | 41.14 | 41.14 | +0.93 (+2.31%) | 2,679,225 |
| 27 Jan 2022 | CNY | 43.69 | 43.69 | 40 | 40.21 | 40.21 | -3.16 (-7.29%) | 3,644,540 |
| 26 Jan 2022 | CNY | 45.06 | 45.6 | 42.65 | 43.37 | 43.37 | -2.17 (-4.77%) | 4,342,413 |
| 25 Jan 2022 | CNY | 45.87 | 48.33 | 45.12 | 45.54 | 45.54 | -0.28 (-0.61%) | 3,716,637 |
| 24 Jan 2022 | CNY | 45.41 | 47.5 | 45 | 45.82 | 45.82 | -0.45 (-0.97%) | 3,993,881 |
