| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Mar 2022 | CNY | 46.88 | 50.9 | 45.5 | 48.38 | 48.38 | +1.89 (+4.07%) | 6,780,841 |
| 7 Mar 2022 | CNY | 46.38 | 47.36 | 45.44 | 46.49 | 46.49 | -0.62 (-1.32%) | 2,915,008 |
| 4 Mar 2022 | CNY | 47 | 48.81 | 46.57 | 47.11 | 47.11 | -0.7 (-1.46%) | 3,130,342 |
| 3 Mar 2022 | CNY | 49.06 | 49.2 | 47.59 | 47.81 | 47.81 | -1.94 (-3.90%) | 4,789,855 |
| 2 Mar 2022 | CNY | 47.36 | 50.99 | 46.83 | 49.75 | 49.75 | +1.76 (+3.67%) | 7,979,769 |
| 1 Mar 2022 | CNY | 48 | 49.99 | 47.31 | 47.99 | 47.99 | +0.69 (+1.46%) | 6,519,505 |
| 28 Feb 2022 | CNY | 45 | 47.3 | 43.59 | 47.3 | 47.3 | +2.19 (+4.85%) | 4,565,731 |
| 25 Feb 2022 | CNY | 46.26 | 46.89 | 45.01 | 45.11 | 45.11 | -0.39 (-0.86%) | 2,748,452 |
| 24 Feb 2022 | CNY | 45.9 | 47.35 | 44.53 | 45.5 | 45.5 | -0.85 (-1.83%) | 4,918,275 |
| 23 Feb 2022 | CNY | 44.35 | 46.96 | 44.35 | 46.35 | 46.35 | +1.86 (+4.18%) | 5,181,249 |
| 22 Feb 2022 | CNY | 43.85 | 45.58 | 43.31 | 44.49 | 44.49 | +0.23 (+0.52%) | 2,940,879 |
| 21 Feb 2022 | CNY | 43.8 | 44.37 | 43.51 | 44.26 | 44.26 | +0.75 (+1.72%) | 2,116,639 |
| 18 Feb 2022 | CNY | 43.45 | 43.97 | 42.9 | 43.51 | 43.51 | -0.49 (-1.11%) | 2,373,288 |
| 17 Feb 2022 | CNY | 43.46 | 45.33 | 43.22 | 44 | 44 | +0.54 (+1.24%) | 3,274,062 |
| 16 Feb 2022 | CNY | 42.98 | 44 | 42.69 | 43.46 | 43.46 | +0.82 (+1.92%) | 2,194,226 |
| 15 Feb 2022 | CNY | 42.06 | 43.13 | 42.06 | 42.64 | 42.64 | +0.59 (+1.40%) | 1,634,708 |
| 14 Feb 2022 | CNY | 41.5 | 42.6 | 41.39 | 42.05 | 42.05 | -0.19 (-0.45%) | 1,456,041 |
| 11 Feb 2022 | CNY | 44.3 | 44.69 | 42.15 | 42.24 | 42.24 | -2.86 (-6.34%) | 3,002,535 |
| 10 Feb 2022 | CNY | 46.38 | 46.6 | 45.08 | 45.1 | 45.1 | -0.78 (-1.70%) | 2,181,177 |
| 9 Feb 2022 | CNY | 44.72 | 46.08 | 44.29 | 45.88 | 45.88 | +0.78 (+1.73%) | 2,697,388 |
| 8 Feb 2022 | CNY | 44.64 | 45.16 | 43.8 | 45.1 | 45.1 | -0.31 (-0.68%) | 2,358,525 |
| 7 Feb 2022 | CNY | 46 | 46.64 | 45.05 | 45.41 | 45.41 | +44.975 (+10339.08%) | 2,445,146 |
| 4 Feb 2022 | CNY | 0.4455 | 0.4455 | 0.412 | 0.435 | 0.435 | -0.001 (-0.23%) | 23,500 |
| 3 Feb 2022 | CNY | 0.453 | 0.453 | 0.436 | 0.436 | 0.436 | -0.048 (-9.82%) | 23,000 |
| 2 Feb 2022 | CNY | 0.4085 | 0.4835 | 0.4085 | 0.4835 | 0.4835 | +0.067 (+16.09%) | 32,348 |
| 1 Feb 2022 | CNY | 0.4155 | 0.4395 | 0.4005 | 0.4165 | 0.4165 | +0.02 (+5.04%) | 44,700 |
| 31 Jan 2022 | CNY | 0.38 | 0.4 | 0.38 | 0.3965 | 0.3965 | -44.654 (-99.12%) | 500 |
| 28 Jan 2022 | CNY | 45.9 | 46.82 | 43.3 | 45.05 | 45.05 | -1.7 (-3.64%) | 3,843,614 |
| 27 Jan 2022 | CNY | 46.62 | 48.85 | 45.18 | 46.75 | 46.75 | +0.37 (+0.80%) | 5,585,366 |
| 26 Jan 2022 | CNY | 45.23 | 48.59 | 45.23 | 46.38 | 46.38 | +2.1 (+4.74%) | 4,673,728 |
