| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2022 | CNY | 40.82 | 41.98 | 40.82 | 41.77 | 41.77 | +0.2 (+0.48%) | 4,390,265 |
| 25 Feb 2022 | CNY | 42.88 | 43.09 | 41.35 | 41.57 | 41.57 | -0.39 (-0.93%) | 8,016,217 |
| 24 Feb 2022 | CNY | 41.78 | 42.92 | 40.59 | 41.96 | 41.96 | +0.71 (+1.72%) | 13,196,441 |
| 23 Feb 2022 | CNY | 38.97 | 41.88 | 38.97 | 41.25 | 41.25 | +2.29 (+5.88%) | 11,176,941 |
| 22 Feb 2022 | CNY | 38.53 | 39.39 | 37.65 | 38.96 | 38.96 | +0.1 (+0.26%) | 4,803,071 |
| 21 Feb 2022 | CNY | 38.88 | 39.26 | 38.6 | 38.86 | 38.86 | -0.14 (-0.36%) | 3,504,559 |
| 18 Feb 2022 | CNY | 39.39 | 39.39 | 38.65 | 39 | 39 | -0.39 (-0.99%) | 3,929,368 |
| 17 Feb 2022 | CNY | 38.6 | 40 | 38.55 | 39.39 | 39.39 | +0.43 (+1.10%) | 5,418,238 |
| 16 Feb 2022 | CNY | 39.55 | 39.65 | 38.82 | 38.96 | 38.96 | -0.22 (-0.56%) | 3,989,980 |
| 15 Feb 2022 | CNY | 38.21 | 39.25 | 38.21 | 39.18 | 39.18 | +1.07 (+2.81%) | 5,974,269 |
| 14 Feb 2022 | CNY | 38.33 | 39.09 | 37.52 | 38.11 | 38.11 | -0.24 (-0.63%) | 5,062,291 |
| 11 Feb 2022 | CNY | 39.3 | 39.79 | 38.15 | 38.35 | 38.35 | -1.31 (-3.30%) | 4,651,840 |
| 10 Feb 2022 | CNY | 40.3 | 40.58 | 39.2 | 39.66 | 39.66 | -0.38 (-0.95%) | 4,026,125 |
| 9 Feb 2022 | CNY | 40.45 | 40.87 | 38.69 | 40.04 | 40.04 | -0.4 (-0.99%) | 3,012,681 |
| 8 Feb 2022 | CNY | 42.36 | 42.36 | 39.5 | 40.44 | 40.44 | -1.53 (-3.65%) | 5,882,510 |
| 7 Feb 2022 | CNY | 42.31 | 42.76 | 41.81 | 41.97 | 41.97 | +0.52 (+1.25%) | 2,812,771 |
| 28 Jan 2022 | CNY | 41.35 | 42.34 | 40.69 | 41.45 | 41.45 | +0.4 (+0.97%) | 4,869,694 |
| 27 Jan 2022 | CNY | 43.87 | 43.94 | 40.87 | 41.05 | 41.05 | -2.93 (-6.66%) | 6,590,620 |
| 26 Jan 2022 | CNY | 43.87 | 44.19 | 43.2 | 43.98 | 43.98 | +0.48 (+1.10%) | 2,724,909 |
| 25 Jan 2022 | CNY | 45.58 | 46 | 43.1 | 43.5 | 43.5 | -2.5 (-5.43%) | 5,217,422 |
| 24 Jan 2022 | CNY | 45.03 | 46.29 | 45.03 | 46 | 46 | +0.67 (+1.48%) | 2,618,595 |
| 21 Jan 2022 | CNY | 46.2 | 46.54 | 45.21 | 45.33 | 45.33 | -0.85 (-1.84%) | 3,782,577 |
| 20 Jan 2022 | CNY | 46.55 | 47.69 | 46.07 | 46.18 | 46.18 | -0.67 (-1.43%) | 3,862,539 |
| 19 Jan 2022 | CNY | 48.57 | 48.76 | 46.65 | 46.85 | 46.85 | -2.18 (-4.45%) | 5,682,277 |
| 18 Jan 2022 | CNY | 47.95 | 50.5 | 47.22 | 49.03 | 49.03 | +1.08 (+2.25%) | 9,328,927 |
| 17 Jan 2022 | CNY | 47.63 | 48.93 | 47.44 | 47.95 | 47.95 | +0.24 (+0.50%) | 5,319,503 |
| 14 Jan 2022 | CNY | 45.6 | 48.3 | 45.4 | 47.71 | 47.71 | +1.91 (+4.17%) | 6,626,460 |
| 13 Jan 2022 | CNY | 47.43 | 47.47 | 45.76 | 45.8 | 45.8 | -1.7 (-3.58%) | 4,745,982 |
| 12 Jan 2022 | CNY | 47.58 | 47.99 | 46.88 | 47.5 | 47.5 | +0.25 (+0.53%) | 3,441,934 |
| 11 Jan 2022 | CNY | 48.98 | 48.99 | 46.73 | 47.25 | 47.25 | -1.98 (-4.02%) | 5,951,965 |
