| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Feb 2022 | CNY | 42.66 | 43.68 | 42.26 | 43.18 | 43.18 | +0.21 (+0.49%) | 1,054,217 |
| 17 Feb 2022 | CNY | 42.07 | 43.4 | 41.92 | 42.97 | 42.97 | +0.89 (+2.12%) | 1,312,524 |
| 16 Feb 2022 | CNY | 42.74 | 42.74 | 41.9 | 42.08 | 42.08 | -0.25 (-0.59%) | 682,164 |
| 15 Feb 2022 | CNY | 41.11 | 42.94 | 41.11 | 42.33 | 42.33 | +0.9 (+2.17%) | 919,156 |
| 14 Feb 2022 | CNY | 41.82 | 42.21 | 41.2 | 41.43 | 41.43 | -0.56 (-1.33%) | 914,120 |
| 11 Feb 2022 | CNY | 42.52 | 42.75 | 41.8 | 41.99 | 41.99 | -0.52 (-1.22%) | 1,140,280 |
| 10 Feb 2022 | CNY | 42.89 | 43.2 | 42.35 | 42.51 | 42.51 | -0.38 (-0.89%) | 1,051,140 |
| 9 Feb 2022 | CNY | 42.68 | 43.22 | 42.01 | 42.89 | 42.89 | +0.47 (+1.11%) | 1,424,080 |
| 8 Feb 2022 | CNY | 41.17 | 43.44 | 41.17 | 42.42 | 42.42 | +1.37 (+3.34%) | 2,593,932 |
| 7 Feb 2022 | CNY | 39.2 | 41.49 | 39.2 | 41.05 | 41.05 | +2.29 (+5.91%) | 2,021,390 |
| 28 Jan 2022 | CNY | 39.63 | 40.1 | 38.71 | 38.76 | 38.76 | -0.94 (-2.37%) | 1,622,100 |
| 27 Jan 2022 | CNY | 38.88 | 40.7 | 38.6 | 39.7 | 39.7 | +1.13 (+2.93%) | 2,231,056 |
| 26 Jan 2022 | CNY | 39.58 | 40.61 | 37 | 38.57 | 38.57 | -1.41 (-3.53%) | 3,126,364 |
| 25 Jan 2022 | CNY | 40.98 | 41.76 | 39.98 | 39.98 | 39.98 | -1.02 (-2.49%) | 1,449,263 |
| 24 Jan 2022 | CNY | 40.7 | 41.34 | 40.58 | 41 | 41 | +0.1 (+0.24%) | 980,976 |
| 21 Jan 2022 | CNY | 40.95 | 42.15 | 40.3 | 40.9 | 40.9 | -0.13 (-0.32%) | 1,473,667 |
| 20 Jan 2022 | CNY | 41.42 | 41.91 | 39.5 | 41.03 | 41.03 | -0.88 (-2.10%) | 3,232,960 |
| 19 Jan 2022 | CNY | 40.8 | 44.38 | 40.63 | 41.91 | 41.91 | +0.95 (+2.32%) | 3,378,510 |
| 18 Jan 2022 | CNY | 40.7 | 41.27 | 40.6 | 40.96 | 40.96 | +0.26 (+0.64%) | 817,064 |
| 17 Jan 2022 | CNY | 40.43 | 41.38 | 39.98 | 40.7 | 40.7 | +0.3 (+0.74%) | 1,282,047 |
| 14 Jan 2022 | CNY | 40.7 | 41.3 | 40.31 | 40.4 | 40.4 | -0.3 (-0.74%) | 946,416 |
| 13 Jan 2022 | CNY | 42.1 | 42.2 | 40.57 | 40.7 | 40.7 | -1.5 (-3.55%) | 1,376,642 |
| 12 Jan 2022 | CNY | 40.55 | 42.2 | 40.2 | 42.2 | 42.2 | +1.68 (+4.15%) | 1,332,960 |
| 11 Jan 2022 | CNY | 40.05 | 40.84 | 39.77 | 40.52 | 40.52 | +0.22 (+0.55%) | 1,153,620 |
| 10 Jan 2022 | CNY | 40.18 | 41.45 | 39.8 | 40.3 | 40.3 | -0.06 (-0.15%) | 2,118,464 |
| 7 Jan 2022 | CNY | 41.78 | 41.91 | 40.2 | 40.36 | 40.36 | -1.48 (-3.54%) | 2,247,328 |
| 6 Jan 2022 | CNY | 44.05 | 44.3 | 39.95 | 41.84 | 41.84 | -2.43 (-5.49%) | 4,200,956 |
| 5 Jan 2022 | CNY | 44.92 | 45.29 | 43.54 | 44.27 | 44.27 | -0.72 (-1.60%) | 1,746,066 |
| 4 Jan 2022 | CNY | 45.95 | 46.8 | 44.62 | 44.99 | 44.99 | -0.97 (-2.11%) | 2,672,818 |
| 31 Dec 2021 | CNY | 42.94 | 46.79 | 42.9 | 45.96 | 45.96 | +2.88 (+6.69%) | 3,465,048 |
