| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2022 | CNY | 39.71 | 40.4 | 39 | 39.59 | 39.59 | -0.22 (-0.55%) | 4,930,121 |
| 25 Feb 2022 | CNY | 40.8 | 41.73 | 39.52 | 39.81 | 39.81 | -0.69 (-1.70%) | 9,975,142 |
| 24 Feb 2022 | CNY | 40.58 | 42.33 | 38.57 | 40.5 | 40.5 | +0.82 (+2.07%) | 16,442,069 |
| 23 Feb 2022 | CNY | 36.32 | 39.68 | 36.07 | 39.68 | 39.68 | +3.61 (+10.01%) | 8,637,466 |
| 22 Feb 2022 | CNY | 35.69 | 36.8 | 35.1 | 36.07 | 36.07 | +0.27 (+0.75%) | 4,374,822 |
| 21 Feb 2022 | CNY | 36.23 | 36.39 | 35.63 | 35.8 | 35.8 | -0.35 (-0.97%) | 2,821,778 |
| 18 Feb 2022 | CNY | 35.59 | 36.26 | 35.25 | 36.15 | 36.15 | +0.25 (+0.70%) | 3,547,189 |
| 17 Feb 2022 | CNY | 35.25 | 36.45 | 34.78 | 35.9 | 35.9 | +0.8 (+2.28%) | 5,366,964 |
| 16 Feb 2022 | CNY | 34.66 | 35.55 | 34.14 | 35.1 | 35.1 | +0.84 (+2.45%) | 3,978,652 |
| 15 Feb 2022 | CNY | 33.41 | 34.56 | 33.24 | 34.26 | 34.26 | +0.86 (+2.57%) | 4,760,523 |
| 14 Feb 2022 | CNY | 33.77 | 34.19 | 33 | 33.4 | 33.4 | -0.4 (-1.18%) | 4,440,834 |
| 11 Feb 2022 | CNY | 34.95 | 34.95 | 33.62 | 33.8 | 33.8 | -1.24 (-3.54%) | 3,334,304 |
| 10 Feb 2022 | CNY | 35.78 | 35.89 | 34.83 | 35.04 | 35.04 | -0.65 (-1.82%) | 3,259,448 |
| 9 Feb 2022 | CNY | 35.27 | 35.83 | 34.54 | 35.69 | 35.69 | +0.68 (+1.94%) | 2,658,206 |
| 8 Feb 2022 | CNY | 35.59 | 35.84 | 34.02 | 35.01 | 35.01 | -0.81 (-2.26%) | 4,116,018 |
| 7 Feb 2022 | CNY | 35.45 | 36.85 | 35.45 | 35.82 | 35.82 | +0.43 (+1.22%) | 3,086,188 |
| 28 Jan 2022 | CNY | 36.53 | 36.58 | 35.12 | 35.39 | 35.39 | -0.29 (-0.81%) | 2,968,381 |
| 27 Jan 2022 | CNY | 36.99 | 37.14 | 35.66 | 35.68 | 35.68 | -1.35 (-3.65%) | 2,990,586 |
| 26 Jan 2022 | CNY | 36.05 | 37.22 | 36.05 | 37.03 | 37.03 | +0.75 (+2.07%) | 2,880,795 |
| 25 Jan 2022 | CNY | 37.46 | 38.1 | 36.26 | 36.28 | 36.28 | -1.34 (-3.56%) | 3,255,244 |
| 24 Jan 2022 | CNY | 36.88 | 37.79 | 36.5 | 37.62 | 37.62 | +0.72 (+1.95%) | 3,440,920 |
| 21 Jan 2022 | CNY | 36.69 | 37.3 | 36.3 | 36.9 | 36.9 | 0.0 (0.0%) | 2,980,601 |
| 20 Jan 2022 | CNY | 37.86 | 38.22 | 36.68 | 36.9 | 36.9 | -0.8 (-2.12%) | 3,789,101 |
| 19 Jan 2022 | CNY | 39 | 39 | 37.4 | 37.7 | 37.7 | -1.5 (-3.83%) | 5,552,207 |
| 18 Jan 2022 | CNY | 39.79 | 40.43 | 38.81 | 39.2 | 39.2 | -0.48 (-1.21%) | 4,713,955 |
| 17 Jan 2022 | CNY | 38 | 39.76 | 37.85 | 39.68 | 39.68 | +1.63 (+4.28%) | 5,253,277 |
| 14 Jan 2022 | CNY | 38.74 | 38.98 | 37.8 | 38.05 | 38.05 | -0.75 (-1.93%) | 7,072,807 |
| 13 Jan 2022 | CNY | 41.05 | 41.1 | 38.61 | 38.8 | 38.8 | -1.88 (-4.62%) | 7,146,333 |
| 12 Jan 2022 | CNY | 40 | 40.77 | 39.9 | 40.68 | 40.68 | +1 (+2.52%) | 3,345,973 |
| 11 Jan 2022 | CNY | 40.78 | 41.21 | 39.33 | 39.68 | 39.68 | -0.99 (-2.43%) | 4,778,650 |
