| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Mar 2022 | CNY | 44.03 | 44.5 | 43.21 | 43.85 | 43.85 | +1.16 (+2.72%) | 7,939,284 |
| 28 Feb 2022 | CNY | 42.2 | 42.75 | 41.83 | 42.69 | 42.69 | +0.49 (+1.16%) | 3,166,901 |
| 25 Feb 2022 | CNY | 42.2 | 42.71 | 42 | 42.2 | 42.2 | +0.3 (+0.72%) | 3,261,281 |
| 24 Feb 2022 | CNY | 42.37 | 43.26 | 41.28 | 41.9 | 41.9 | -0.5 (-1.18%) | 6,183,628 |
| 23 Feb 2022 | CNY | 41.94 | 42.67 | 41.78 | 42.4 | 42.4 | +0.07 (+0.17%) | 4,453,205 |
| 22 Feb 2022 | CNY | 40.66 | 43.9 | 40.62 | 42.33 | 42.33 | +2.16 (+5.38%) | 9,025,862 |
| 21 Feb 2022 | CNY | 40.1 | 40.28 | 39.91 | 40.17 | 40.17 | -0.13 (-0.32%) | 2,091,269 |
| 18 Feb 2022 | CNY | 39.88 | 40.31 | 39.51 | 40.3 | 40.3 | +0.09 (+0.22%) | 2,093,744 |
| 17 Feb 2022 | CNY | 40.19 | 40.57 | 39.95 | 40.21 | 40.21 | +0.09 (+0.22%) | 2,190,865 |
| 16 Feb 2022 | CNY | 40.48 | 40.52 | 39.98 | 40.12 | 40.12 | -0.03 (-0.07%) | 2,099,764 |
| 15 Feb 2022 | CNY | 39.97 | 40.48 | 39.7 | 40.15 | 40.15 | +0.37 (+0.93%) | 1,442,586 |
| 14 Feb 2022 | CNY | 39.28 | 40.19 | 39 | 39.78 | 39.78 | -0.03 (-0.08%) | 1,711,784 |
| 11 Feb 2022 | CNY | 40.68 | 40.69 | 39.81 | 39.81 | 39.81 | -1.08 (-2.64%) | 2,877,042 |
| 10 Feb 2022 | CNY | 41.5 | 41.51 | 40.7 | 40.89 | 40.89 | -0.4 (-0.97%) | 2,208,311 |
| 9 Feb 2022 | CNY | 40.9 | 41.4 | 40.72 | 41.29 | 41.29 | +0.55 (+1.35%) | 2,562,672 |
| 8 Feb 2022 | CNY | 40.29 | 40.75 | 40.05 | 40.74 | 40.74 | +0.44 (+1.09%) | 2,085,342 |
| 7 Feb 2022 | CNY | 40.5 | 40.87 | 40.15 | 40.3 | 40.3 | +0.71 (+1.79%) | 2,321,088 |
| 28 Jan 2022 | CNY | 39.88 | 40.16 | 38.88 | 39.59 | 39.59 | +0.03 (+0.08%) | 2,740,351 |
| 27 Jan 2022 | CNY | 41.27 | 41.5 | 39.52 | 39.56 | 39.56 | -1.84 (-4.44%) | 4,007,294 |
| 26 Jan 2022 | CNY | 41.5 | 41.96 | 41.15 | 41.4 | 41.4 | -0.06 (-0.14%) | 2,562,956 |
| 25 Jan 2022 | CNY | 41.63 | 42.44 | 41.46 | 41.46 | 41.46 | -0.29 (-0.69%) | 3,074,894 |
| 24 Jan 2022 | CNY | 41.5 | 42.33 | 41.3 | 41.75 | 41.75 | -0.23 (-0.55%) | 2,628,877 |
| 21 Jan 2022 | CNY | 42.43 | 42.56 | 41.67 | 41.98 | 41.98 | -0.44 (-1.04%) | 3,948,835 |
| 20 Jan 2022 | CNY | 43.8 | 43.8 | 42.41 | 42.42 | 42.42 | -2.25 (-5.04%) | 8,730,990 |
| 19 Jan 2022 | CNY | 45.31 | 45.4 | 44.3 | 44.67 | 44.67 | -0.89 (-1.95%) | 4,345,292 |
| 18 Jan 2022 | CNY | 44.3 | 46.26 | 44.3 | 45.56 | 45.56 | +1.02 (+2.29%) | 6,466,380 |
| 17 Jan 2022 | CNY | 44.15 | 44.57 | 44.15 | 44.54 | 44.54 | -0.05 (-0.11%) | 3,082,064 |
| 14 Jan 2022 | CNY | 44.14 | 44.87 | 44.01 | 44.59 | 44.59 | -0.01 (-0.02%) | 2,986,175 |
| 13 Jan 2022 | CNY | 45.66 | 45.79 | 44.6 | 44.6 | 44.6 | -1.19 (-2.60%) | 4,235,694 |
| 12 Jan 2022 | CNY | 45.65 | 45.98 | 45.4 | 45.79 | 45.79 | +0.29 (+0.64%) | 2,902,711 |
