| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Feb 2022 | CNY | 42.4 | 43.45 | 42.4 | 42.58 | 42.58 | +0.2 (+0.47%) | 1,528,280 |
| 24 Feb 2022 | CNY | 42.85 | 44.24 | 41.96 | 42.38 | 42.38 | -0.72 (-1.67%) | 2,898,003 |
| 23 Feb 2022 | CNY | 42.45 | 43.5 | 42.26 | 43.1 | 43.1 | +0.74 (+1.75%) | 1,727,153 |
| 22 Feb 2022 | CNY | 42.13 | 43.33 | 41 | 42.36 | 42.36 | -0.02 (-0.05%) | 1,797,940 |
| 21 Feb 2022 | CNY | 43.11 | 43.57 | 41.8 | 42.38 | 42.38 | -1.25 (-2.87%) | 2,267,692 |
| 18 Feb 2022 | CNY | 41.03 | 44.28 | 40.3 | 43.63 | 43.63 | +2.48 (+6.03%) | 4,846,836 |
| 17 Feb 2022 | CNY | 41.52 | 41.68 | 40.7 | 41.15 | 41.15 | +0.25 (+0.61%) | 1,433,372 |
| 16 Feb 2022 | CNY | 41.3 | 41.8 | 40.68 | 40.9 | 40.9 | -0.41 (-0.99%) | 1,554,700 |
| 15 Feb 2022 | CNY | 38.96 | 42.38 | 38.96 | 41.31 | 41.31 | +2.7 (+6.99%) | 3,650,121 |
| 14 Feb 2022 | CNY | 38.6 | 39.2 | 38 | 38.61 | 38.61 | -0.34 (-0.87%) | 1,449,287 |
| 11 Feb 2022 | CNY | 39.41 | 40.1 | 38.61 | 38.95 | 38.95 | -0.72 (-1.81%) | 1,575,907 |
| 10 Feb 2022 | CNY | 39.66 | 40.29 | 39.24 | 39.67 | 39.67 | +0.07 (+0.18%) | 1,285,900 |
| 9 Feb 2022 | CNY | 38.7 | 40.1 | 38.06 | 39.6 | 39.6 | +0.83 (+2.14%) | 1,657,040 |
| 8 Feb 2022 | CNY | 38.73 | 38.8 | 37.6 | 38.77 | 38.77 | +0.19 (+0.49%) | 2,073,699 |
| 7 Feb 2022 | CNY | 37.51 | 39 | 37.46 | 38.58 | 38.58 | +0.68 (+1.79%) | 1,926,029 |
| 28 Jan 2022 | CNY | 38.76 | 39.33 | 36.21 | 37.9 | 37.9 | -1.05 (-2.70%) | 2,947,905 |
| 27 Jan 2022 | CNY | 39.68 | 40.09 | 38.7 | 38.95 | 38.95 | -0.93 (-2.33%) | 2,191,478 |
| 26 Jan 2022 | CNY | 39.26 | 40.18 | 39.23 | 39.88 | 39.88 | +0.18 (+0.45%) | 1,945,020 |
| 25 Jan 2022 | CNY | 40.14 | 40.88 | 39.35 | 39.7 | 39.7 | -0.44 (-1.10%) | 2,106,460 |
| 24 Jan 2022 | CNY | 39.05 | 40.38 | 38.43 | 40.14 | 40.14 | +1.16 (+2.98%) | 3,526,468 |
| 21 Jan 2022 | CNY | 38.5 | 39.15 | 38.09 | 38.98 | 38.98 | -0.41 (-1.04%) | 2,884,667 |
| 20 Jan 2022 | CNY | 40.5 | 41.13 | 38.99 | 39.39 | 39.39 | -1.15 (-2.84%) | 3,940,936 |
| 19 Jan 2022 | CNY | 41.88 | 41.88 | 40.11 | 40.54 | 40.54 | -0.9 (-2.17%) | 2,351,052 |
| 18 Jan 2022 | CNY | 41.29 | 41.88 | 41.01 | 41.44 | 41.44 | -0.26 (-0.62%) | 1,777,616 |
| 17 Jan 2022 | CNY | 40 | 42.25 | 39.88 | 41.7 | 41.7 | +0.71 (+1.73%) | 3,605,267 |
| 14 Jan 2022 | CNY | 40.61 | 41.55 | 40.01 | 40.99 | 40.99 | +0.09 (+0.22%) | 2,576,700 |
| 13 Jan 2022 | CNY | 41.9 | 41.98 | 40.66 | 40.9 | 40.9 | -0.83 (-1.99%) | 2,585,700 |
| 12 Jan 2022 | CNY | 40.56 | 42 | 40.4 | 41.73 | 41.73 | +1.27 (+3.14%) | 3,554,000 |
| 11 Jan 2022 | CNY | 41.92 | 42.31 | 40.4 | 40.46 | 40.46 | -1.63 (-3.87%) | 4,206,440 |
| 10 Jan 2022 | CNY | 41.8 | 43.4 | 41.74 | 42.09 | 42.09 | -0.12 (-0.28%) | 2,701,799 |
