| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Mar 2022 | CNY | 42.51 | 42.71 | 41 | 41.14 | 41.14 | -1.39 (-3.27%) | 662,700 |
| 4 Mar 2022 | CNY | 42.88 | 43.75 | 42.28 | 42.53 | 42.53 | -0.75 (-1.73%) | 709,771 |
| 3 Mar 2022 | CNY | 44.57 | 44.9 | 42.45 | 43.28 | 43.28 | -0.95 (-2.15%) | 1,192,700 |
| 2 Mar 2022 | CNY | 44.07 | 44.27 | 43.2 | 44.23 | 44.23 | +0.02 (+0.05%) | 847,868 |
| 1 Mar 2022 | CNY | 45.02 | 45.28 | 44 | 44.21 | 44.21 | -0.34 (-0.76%) | 832,259 |
| 28 Feb 2022 | CNY | 44.94 | 45.3 | 43.3 | 44.55 | 44.55 | -0.15 (-0.34%) | 679,368 |
| 25 Feb 2022 | CNY | 44.12 | 45.43 | 43.76 | 44.7 | 44.7 | +0.65 (+1.48%) | 1,527,168 |
| 24 Feb 2022 | CNY | 45.8 | 45.8 | 42.29 | 44.05 | 44.05 | -1.82 (-3.97%) | 2,968,699 |
| 23 Feb 2022 | CNY | 44.39 | 48.49 | 44.02 | 45.87 | 45.87 | +1.49 (+3.36%) | 2,995,700 |
| 22 Feb 2022 | CNY | 43.02 | 45 | 42 | 44.38 | 44.38 | +0.92 (+2.12%) | 1,667,200 |
| 21 Feb 2022 | CNY | 43.8 | 44.43 | 43.2 | 43.46 | 43.46 | -0.48 (-1.09%) | 810,404 |
| 18 Feb 2022 | CNY | 43.74 | 44.69 | 43.04 | 43.94 | 43.94 | -0.06 (-0.14%) | 1,051,700 |
| 17 Feb 2022 | CNY | 42.49 | 44.66 | 42.35 | 44 | 44 | +1.2 (+2.80%) | 1,625,926 |
| 16 Feb 2022 | CNY | 41.32 | 44.52 | 41.05 | 42.8 | 42.8 | +1.52 (+3.68%) | 1,840,596 |
| 15 Feb 2022 | CNY | 41.05 | 41.28 | 39.9 | 41.28 | 41.28 | +0.43 (+1.05%) | 1,164,800 |
| 14 Feb 2022 | CNY | 41 | 41.66 | 39.66 | 40.85 | 40.85 | +0.12 (+0.29%) | 1,456,900 |
| 11 Feb 2022 | CNY | 42.74 | 42.74 | 40.48 | 40.73 | 40.73 | -2.27 (-5.28%) | 1,531,193 |
| 10 Feb 2022 | CNY | 43.85 | 45.11 | 42.62 | 43 | 43 | -0.79 (-1.80%) | 1,047,196 |
| 9 Feb 2022 | CNY | 44.76 | 44.76 | 42.52 | 43.79 | 43.79 | -0.43 (-0.97%) | 1,063,028 |
| 8 Feb 2022 | CNY | 46 | 46 | 43.4 | 44.22 | 44.22 | -1.15 (-2.53%) | 959,920 |
| 7 Feb 2022 | CNY | 46.35 | 47.01 | 44.82 | 45.37 | 45.37 | +0.51 (+1.14%) | 655,860 |
| 28 Jan 2022 | CNY | 45.6 | 46.3 | 44.16 | 44.86 | 44.86 | -0.64 (-1.41%) | 513,400 |
| 27 Jan 2022 | CNY | 47.92 | 47.92 | 45.35 | 45.5 | 45.5 | -1.63 (-3.46%) | 629,532 |
| 26 Jan 2022 | CNY | 46.03 | 47.55 | 45.8 | 47.13 | 47.13 | +1.65 (+3.63%) | 828,400 |
| 25 Jan 2022 | CNY | 49.94 | 50.18 | 45.48 | 45.48 | 45.48 | -4.31 (-8.66%) | 1,770,700 |
| 24 Jan 2022 | CNY | 48.34 | 50 | 48 | 49.79 | 49.79 | +1.83 (+3.82%) | 602,900 |
| 21 Jan 2022 | CNY | 50 | 50 | 47.9 | 47.96 | 47.96 | -2.12 (-4.23%) | 624,900 |
| 20 Jan 2022 | CNY | 51.08 | 51.45 | 49 | 50.08 | 50.08 | -1.48 (-2.87%) | 1,138,800 |
| 19 Jan 2022 | CNY | 51.96 | 51.96 | 50.58 | 51.56 | 51.56 | -0.4 (-0.77%) | 535,800 |
| 18 Jan 2022 | CNY | 52.44 | 53.28 | 51.24 | 51.96 | 51.96 | -0.64 (-1.22%) | 766,232 |
