| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Feb 2022 | CNY | 38.78 | 40.59 | 38.08 | 39.8 | 39.8 | +0.91 (+2.34%) | 3,152,865 |
| 9 Feb 2022 | CNY | 38.27 | 39.78 | 37.56 | 38.89 | 38.89 | +0.74 (+1.94%) | 2,455,554 |
| 8 Feb 2022 | CNY | 36.78 | 38.36 | 36.78 | 38.15 | 38.15 | +1.12 (+3.02%) | 2,110,627 |
| 7 Feb 2022 | CNY | 37.25 | 38.6 | 36.89 | 37.03 | 37.03 | +0.94 (+2.60%) | 2,077,512 |
| 28 Jan 2022 | CNY | 35.39 | 37.47 | 35.39 | 36.09 | 36.09 | +1.08 (+3.08%) | 2,400,497 |
| 27 Jan 2022 | CNY | 38.01 | 38.39 | 34.85 | 35.01 | 35.01 | -3.41 (-8.88%) | 3,105,997 |
| 26 Jan 2022 | CNY | 39.78 | 40.5 | 37.73 | 38.42 | 38.42 | -2.16 (-5.32%) | 3,614,691 |
| 25 Jan 2022 | CNY | 44.01 | 44.26 | 40.58 | 40.58 | 40.58 | -6.72 (-14.21%) | 5,516,541 |
| 24 Jan 2022 | CNY | 47.6 | 51 | 45.78 | 47.3 | 47.3 | +0.8 (+1.72%) | 6,161,004 |
| 21 Jan 2022 | CNY | 45.21 | 49.9 | 43.5 | 46.5 | 46.5 | 0.0 (0.0%) | 6,114,088 |
| 20 Jan 2022 | CNY | 43.05 | 48.19 | 43.05 | 46.5 | 46.5 | +2.57 (+5.85%) | 6,463,815 |
| 19 Jan 2022 | CNY | 44.35 | 45.59 | 43.88 | 43.93 | 43.93 | -2.02 (-4.40%) | 3,785,677 |
| 18 Jan 2022 | CNY | 43.12 | 45.95 | 41.29 | 45.95 | 45.95 | +2.28 (+5.22%) | 5,546,239 |
| 17 Jan 2022 | CNY | 42.61 | 44.5 | 41 | 43.67 | 43.67 | +0.66 (+1.53%) | 4,431,957 |
| 14 Jan 2022 | CNY | 41 | 45.67 | 41 | 43.01 | 43.01 | +1.62 (+3.91%) | 5,303,754 |
| 13 Jan 2022 | CNY | 42.55 | 42.88 | 41.05 | 41.39 | 41.39 | -1.53 (-3.56%) | 3,053,034 |
| 12 Jan 2022 | CNY | 42.08 | 42.99 | 41.72 | 42.92 | 42.92 | +0.85 (+2.02%) | 2,953,035 |
| 11 Jan 2022 | CNY | 41.21 | 43.21 | 40.9 | 42.07 | 42.07 | +0.88 (+2.14%) | 2,943,771 |
| 10 Jan 2022 | CNY | 40 | 41.4 | 40 | 41.19 | 41.19 | +0.62 (+1.53%) | 1,649,588 |
| 7 Jan 2022 | CNY | 42.25 | 42.25 | 40.55 | 40.57 | 40.57 | -1.41 (-3.36%) | 2,679,129 |
| 6 Jan 2022 | CNY | 41.4 | 42.58 | 41.32 | 41.98 | 41.98 | -0.02 (-0.05%) | 2,529,429 |
| 5 Jan 2022 | CNY | 43.79 | 44.02 | 40.88 | 42 | 42 | -3.07 (-6.81%) | 4,910,745 |
| 4 Jan 2022 | CNY | 47.01 | 48 | 44.8 | 45.07 | 45.07 | +0.23 (+0.51%) | 3,779,807 |
| 31 Dec 2021 | CNY | 44.66 | 46.28 | 44.32 | 44.84 | 44.84 | -0.43 (-0.95%) | 4,055,376 |
| 30 Dec 2021 | CNY | 46.69 | 47.35 | 45.2 | 45.27 | 45.27 | -3.51 (-7.20%) | 5,848,578 |
| 29 Dec 2021 | CNY | 47.34 | 51.41 | 46.29 | 48.78 | 48.78 | +1.4 (+2.95%) | 6,553,722 |
| 28 Dec 2021 | CNY | 45 | 48 | 43.37 | 47.38 | 47.38 | +2.38 (+5.29%) | 6,209,163 |
| 27 Dec 2021 | CNY | 45.23 | 46.56 | 43.07 | 45 | 45 | -3.11 (-6.46%) | 6,543,294 |
| 24 Dec 2021 | CNY | 56.04 | 58.5 | 48 | 48.11 | 48.11 | -12.99 (-21.26%) | 9,288,442 |
| 23 Dec 2021 | CNY | 59.35 | 68.8 | 58.15 | 61.1 | 61.1 | 0.0 (0.0%) | 11,970,460 |
