| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2022 | CNY | 41.15 | 42.15 | 40.65 | 41.15 | 41.15 | -0.27 (-0.65%) | 1,333,588 |
| 25 Feb 2022 | CNY | 41.72 | 42.07 | 40.75 | 41.42 | 41.42 | +0.19 (+0.46%) | 1,800,193 |
| 24 Feb 2022 | CNY | 42 | 42.21 | 40.8 | 41.23 | 41.23 | -0.77 (-1.83%) | 2,008,268 |
| 23 Feb 2022 | CNY | 39.22 | 42.33 | 39.19 | 42 | 42 | +2.49 (+6.30%) | 2,291,324 |
| 22 Feb 2022 | CNY | 39.4 | 40.14 | 39.23 | 39.51 | 39.51 | -0.49 (-1.23%) | 938,034 |
| 21 Feb 2022 | CNY | 39.25 | 40.24 | 39.25 | 40 | 40 | +0.2 (+0.50%) | 1,062,692 |
| 18 Feb 2022 | CNY | 40.15 | 40.43 | 38.75 | 39.8 | 39.8 | +0.06 (+0.15%) | 1,912,951 |
| 17 Feb 2022 | CNY | 39.36 | 40.5 | 39.13 | 39.74 | 39.74 | +0.03 (+0.08%) | 2,088,950 |
| 16 Feb 2022 | CNY | 39.12 | 40 | 38.91 | 39.71 | 39.71 | +0.67 (+1.72%) | 1,519,026 |
| 15 Feb 2022 | CNY | 37.71 | 39.44 | 37.2 | 39.04 | 39.04 | +1.06 (+2.79%) | 2,187,817 |
| 14 Feb 2022 | CNY | 39.42 | 39.78 | 37.7 | 37.98 | 37.98 | -1.44 (-3.65%) | 2,599,312 |
| 11 Feb 2022 | CNY | 39.66 | 40.45 | 38.62 | 39.42 | 39.42 | -0.49 (-1.23%) | 2,738,829 |
| 10 Feb 2022 | CNY | 41.49 | 42.79 | 39.9 | 39.91 | 39.91 | -1.45 (-3.51%) | 2,704,444 |
| 9 Feb 2022 | CNY | 38.84 | 41.97 | 38.69 | 41.36 | 41.36 | +2.44 (+6.27%) | 3,923,190 |
| 8 Feb 2022 | CNY | 38.94 | 39.7 | 38.1 | 38.92 | 38.92 | +0.24 (+0.62%) | 4,512,583 |
| 7 Feb 2022 | CNY | 40.26 | 41.94 | 38.6 | 38.68 | 38.68 | -0.52 (-1.33%) | 4,247,463 |
| 28 Jan 2022 | CNY | 39.09 | 39.79 | 37.89 | 39.2 | 39.2 | +0.61 (+1.58%) | 1,904,758 |
| 27 Jan 2022 | CNY | 39.34 | 39.8 | 38.42 | 38.59 | 38.59 | -0.75 (-1.91%) | 985,000 |
| 26 Jan 2022 | CNY | 38.79 | 39.65 | 38.26 | 39.34 | 39.34 | +0.49 (+1.26%) | 1,947,990 |
| 25 Jan 2022 | CNY | 39.6 | 40.98 | 38.75 | 38.85 | 38.85 | -1.27 (-3.17%) | 1,816,301 |
| 24 Jan 2022 | CNY | 39.78 | 40.27 | 38.89 | 40.12 | 40.12 | +0.59 (+1.49%) | 1,724,121 |
| 21 Jan 2022 | CNY | 39.8 | 40.5 | 39 | 39.53 | 39.53 | -0.44 (-1.10%) | 2,232,623 |
| 20 Jan 2022 | CNY | 41.51 | 41.79 | 39.8 | 39.97 | 39.97 | -1.29 (-3.13%) | 2,659,551 |
| 19 Jan 2022 | CNY | 43.5 | 44 | 40.74 | 41.26 | 41.26 | -2.16 (-4.97%) | 2,534,370 |
| 18 Jan 2022 | CNY | 41.86 | 43.9 | 41.03 | 43.42 | 43.42 | +1.98 (+4.78%) | 2,500,692 |
| 17 Jan 2022 | CNY | 42.46 | 42.46 | 40.57 | 41.44 | 41.44 | -0.58 (-1.38%) | 2,707,651 |
| 14 Jan 2022 | CNY | 42.49 | 43.58 | 41.55 | 42.02 | 42.02 | -0.69 (-1.62%) | 2,993,981 |
| 13 Jan 2022 | CNY | 45.02 | 45.1 | 42.56 | 42.71 | 42.71 | -2.21 (-4.92%) | 2,079,272 |
| 12 Jan 2022 | CNY | 44.46 | 45.32 | 43.76 | 44.92 | 44.92 | +0.54 (+1.22%) | 1,648,614 |
| 11 Jan 2022 | CNY | 44.44 | 45.25 | 43.89 | 44.38 | 44.38 | +0.04 (+0.09%) | 2,253,966 |
