| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Feb 2022 | CNY | 50.57 | 51.84 | 50.5 | 51.45 | 51.45 | +0.25 (+0.49%) | 2,659,052 |
| 17 Feb 2022 | CNY | 49.2 | 51.78 | 48.42 | 51.2 | 51.2 | +2.2 (+4.49%) | 3,642,724 |
| 16 Feb 2022 | CNY | 52.99 | 52.99 | 46.86 | 49 | 49 | +0.62 (+1.28%) | 5,144,493 |
| 15 Feb 2022 | CNY | 44.05 | 48.38 | 44 | 48.38 | 48.38 | +4.4 (+10.00%) | 3,359,926 |
| 14 Feb 2022 | CNY | 44.02 | 44.8 | 43.7 | 43.98 | 43.98 | -0.02 (-0.05%) | 1,645,270 |
| 11 Feb 2022 | CNY | 42.84 | 44.4 | 42.46 | 44 | 44 | +1.14 (+2.66%) | 2,606,011 |
| 10 Feb 2022 | CNY | 42.8 | 43.78 | 42.51 | 42.86 | 42.86 | +0.06 (+0.14%) | 1,239,480 |
| 9 Feb 2022 | CNY | 42 | 43 | 41.52 | 42.8 | 42.8 | +0.77 (+1.83%) | 2,248,430 |
| 8 Feb 2022 | CNY | 42.4 | 42.43 | 41.34 | 42.03 | 42.03 | -0.01 (-0.02%) | 1,548,150 |
| 7 Feb 2022 | CNY | 40.72 | 42.68 | 40.72 | 42.04 | 42.04 | +1.64 (+4.06%) | 2,175,673 |
| 28 Jan 2022 | CNY | 40.33 | 40.85 | 38.88 | 40.4 | 40.4 | +0.86 (+2.18%) | 2,367,698 |
| 27 Jan 2022 | CNY | 38.7 | 40.19 | 38.7 | 39.54 | 39.54 | +0.95 (+2.46%) | 2,018,210 |
| 26 Jan 2022 | CNY | 38.17 | 38.75 | 37.83 | 38.59 | 38.59 | +0.42 (+1.10%) | 1,413,630 |
| 25 Jan 2022 | CNY | 38.09 | 38.99 | 37.73 | 38.17 | 38.17 | +0.05 (+0.13%) | 1,445,400 |
| 24 Jan 2022 | CNY | 36.95 | 38.41 | 36.95 | 38.12 | 38.12 | +0.83 (+2.23%) | 995,458 |
| 21 Jan 2022 | CNY | 37.64 | 37.64 | 37 | 37.29 | 37.29 | -0.42 (-1.11%) | 648,840 |
| 20 Jan 2022 | CNY | 37.68 | 37.95 | 37.15 | 37.71 | 37.71 | +0.01 (+0.03%) | 695,937 |
| 19 Jan 2022 | CNY | 37.72 | 37.79 | 36.93 | 37.7 | 37.7 | -0.1 (-0.26%) | 461,773 |
| 18 Jan 2022 | CNY | 37.57 | 37.99 | 37.33 | 37.8 | 37.8 | +0.24 (+0.64%) | 778,900 |
| 17 Jan 2022 | CNY | 36.56 | 38 | 36.41 | 37.56 | 37.56 | +0.93 (+2.54%) | 1,227,620 |
| 14 Jan 2022 | CNY | 37.1 | 37.1 | 36.51 | 36.63 | 36.63 | -0.52 (-1.40%) | 822,350 |
| 13 Jan 2022 | CNY | 37.09 | 37.32 | 36.53 | 37.15 | 37.15 | +0.25 (+0.68%) | 851,180 |
| 12 Jan 2022 | CNY | 36.8 | 37.09 | 36.73 | 36.9 | 36.9 | +0.15 (+0.41%) | 489,500 |
| 11 Jan 2022 | CNY | 37 | 37.4 | 36.61 | 36.75 | 36.75 | -0.4 (-1.08%) | 789,584 |
| 10 Jan 2022 | CNY | 36.7 | 37.58 | 36.5 | 37.15 | 37.15 | +0.45 (+1.23%) | 1,002,504 |
| 7 Jan 2022 | CNY | 36.82 | 37.2 | 36.56 | 36.7 | 36.7 | -0.25 (-0.68%) | 676,954 |
| 6 Jan 2022 | CNY | 37.28 | 37.28 | 36.7 | 36.95 | 36.95 | -0.33 (-0.89%) | 732,450 |
| 5 Jan 2022 | CNY | 37.88 | 38.2 | 36.78 | 37.28 | 37.28 | -0.6 (-1.58%) | 1,481,400 |
| 4 Jan 2022 | CNY | 38.2 | 38.27 | 37.75 | 37.88 | 37.88 | -0.4 (-1.04%) | 907,828 |
| 31 Dec 2021 | CNY | 37.53 | 38.28 | 37.24 | 38.28 | 38.28 | +0.9 (+2.41%) | 1,131,164 |
