| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Mar 2022 | CNY | 34.79 | 35.6 | 34.63 | 35.47 | 35.47 | +0.65 (+1.87%) | 3,525,615 |
| 4 Mar 2022 | CNY | 34.28 | 35.08 | 34.2 | 34.82 | 34.82 | +0.38 (+1.10%) | 2,430,309 |
| 3 Mar 2022 | CNY | 35.2 | 35.39 | 34.36 | 34.44 | 34.44 | -0.63 (-1.80%) | 1,965,895 |
| 2 Mar 2022 | CNY | 34.22 | 35.2 | 34.21 | 35.07 | 35.07 | +0.47 (+1.36%) | 1,989,340 |
| 1 Mar 2022 | CNY | 34.49 | 34.74 | 34.1 | 34.6 | 34.6 | +0.19 (+0.55%) | 1,867,414 |
| 28 Feb 2022 | CNY | 34.9 | 34.9 | 33.8 | 34.41 | 34.41 | -0.73 (-2.08%) | 2,113,061 |
| 25 Feb 2022 | CNY | 34.87 | 35.71 | 34.87 | 35.14 | 35.14 | +0.29 (+0.83%) | 2,435,540 |
| 24 Feb 2022 | CNY | 37 | 37.63 | 33.8 | 34.85 | 34.85 | -2.42 (-6.49%) | 4,080,088 |
| 23 Feb 2022 | CNY | 36.65 | 37.37 | 36.65 | 37.27 | 37.27 | +0.37 (+1.00%) | 2,163,199 |
| 22 Feb 2022 | CNY | 37.73 | 37.79 | 36.78 | 36.9 | 36.9 | -1.29 (-3.38%) | 3,179,764 |
| 21 Feb 2022 | CNY | 37.82 | 38.92 | 37.82 | 38.19 | 38.19 | +0.29 (+0.77%) | 3,141,535 |
| 18 Feb 2022 | CNY | 38.17 | 38.5 | 37.6 | 37.9 | 37.9 | -1.05 (-2.70%) | 3,453,959 |
| 17 Feb 2022 | CNY | 37.32 | 40.52 | 37.03 | 38.95 | 38.95 | +1.38 (+3.67%) | 5,766,657 |
| 16 Feb 2022 | CNY | 37.11 | 37.98 | 37 | 37.57 | 37.57 | +0.47 (+1.27%) | 3,275,794 |
| 15 Feb 2022 | CNY | 36.75 | 37.28 | 36.54 | 37.1 | 37.1 | -0.19 (-0.51%) | 3,362,341 |
| 14 Feb 2022 | CNY | 39.36 | 39.77 | 37.21 | 37.29 | 37.29 | -2.71 (-6.78%) | 4,932,731 |
| 11 Feb 2022 | CNY | 39.75 | 41.1 | 39.23 | 40 | 40 | -0.87 (-2.13%) | 5,126,482 |
| 10 Feb 2022 | CNY | 38.8 | 42.6 | 38.38 | 40.87 | 40.87 | +1.72 (+4.39%) | 7,313,472 |
| 9 Feb 2022 | CNY | 39.02 | 40.06 | 38.37 | 39.15 | 39.15 | -0.63 (-1.58%) | 5,279,833 |
| 8 Feb 2022 | CNY | 37.99 | 41.3 | 37.1 | 39.78 | 39.78 | +1.31 (+3.41%) | 6,660,409 |
| 7 Feb 2022 | CNY | 39.03 | 42.78 | 36.53 | 38.47 | 38.47 | -1.01 (-2.56%) | 7,513,729 |
| 28 Jan 2022 | CNY | 39.48 | 39.48 | 39.48 | 39.48 | 39.48 | -4.39 (-10.01%) | 1,028,000 |
| 27 Jan 2022 | CNY | 43.87 | 43.87 | 43.87 | 43.87 | 43.87 | -4.87 (-9.99%) | 347,900 |
| 26 Jan 2022 | CNY | 49.33 | 54.69 | 48.74 | 48.74 | 48.74 | -5.41 (-9.99%) | 4,376,145 |
| 25 Jan 2022 | CNY | 54.15 | 54.15 | 51.02 | 54.15 | 54.15 | +4.92 (+9.99%) | 8,790,434 |
| 24 Jan 2022 | CNY | 41.03 | 49.23 | 41.03 | 49.23 | 49.23 | +9.23 (+23.08%) | 1,836,772 |
| 6 Jan 2022 | CNY | 40.1 | 40.12 | 40 | 40 | 40 | -1.32 (-3.19%) | 1,000 |
| 4 Jan 2022 | CNY | 41.5 | 41.5 | 41.32 | 41.32 | 41.32 | +0.24 (+0.58%) | 25 |
| 30 Dec 2021 | CNY | 41.24 | 41.24 | 41.08 | 41.08 | 41.08 | +0.72 (+1.78%) | 94 |
| 21 Dec 2021 | CNY | 40.72 | 40.72 | 40.36 | 40.36 | 40.36 | -0.64 (-1.56%) | 265 |
