| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Feb 2022 | CNY | 42.6 | 44.11 | 42 | 43.88 | 43.88 | +0.95 (+2.21%) | 542,300 |
| 16 Feb 2022 | CNY | 42.5 | 43.28 | 41.61 | 42.93 | 42.93 | +1.08 (+2.58%) | 388,000 |
| 15 Feb 2022 | CNY | 41.56 | 42.06 | 41.5 | 41.85 | 41.85 | +0.35 (+0.84%) | 202,700 |
| 14 Feb 2022 | CNY | 41.2 | 41.8 | 40.55 | 41.5 | 41.5 | +0.3 (+0.73%) | 225,100 |
| 11 Feb 2022 | CNY | 41.06 | 41.8 | 41.04 | 41.2 | 41.2 | +0.16 (+0.39%) | 290,100 |
| 10 Feb 2022 | CNY | 40.52 | 41.39 | 40.52 | 41.04 | 41.04 | -0.01 (-0.02%) | 260,100 |
| 9 Feb 2022 | CNY | 41.22 | 41.55 | 40.8 | 41.05 | 41.05 | -0.16 (-0.39%) | 192,200 |
| 8 Feb 2022 | CNY | 39.2 | 41.56 | 39.2 | 41.21 | 41.21 | +1.61 (+4.07%) | 367,000 |
| 7 Feb 2022 | CNY | 38.99 | 39.99 | 38.91 | 39.6 | 39.6 | +1.2 (+3.13%) | 189,200 |
| 28 Jan 2022 | CNY | 38.14 | 39.18 | 37.2 | 38.4 | 38.4 | +0.41 (+1.08%) | 240,900 |
| 27 Jan 2022 | CNY | 39.13 | 39.36 | 37.88 | 37.99 | 37.99 | -1.14 (-2.91%) | 309,800 |
| 26 Jan 2022 | CNY | 38.6 | 39.77 | 37 | 39.13 | 39.13 | +0.86 (+2.25%) | 306,530 |
| 25 Jan 2022 | CNY | 39.88 | 39.88 | 38.02 | 38.27 | 38.27 | -1.34 (-3.38%) | 271,700 |
| 24 Jan 2022 | CNY | 40.58 | 40.58 | 39.04 | 39.61 | 39.61 | -0.06 (-0.15%) | 134,600 |
| 21 Jan 2022 | CNY | 40.13 | 40.8 | 39.6 | 39.67 | 39.67 | -0.46 (-1.15%) | 195,500 |
| 20 Jan 2022 | CNY | 41 | 41 | 39.9 | 40.13 | 40.13 | -0.47 (-1.16%) | 337,800 |
| 19 Jan 2022 | CNY | 41.2 | 41.2 | 40.32 | 40.6 | 40.6 | -0.07 (-0.17%) | 215,600 |
| 18 Jan 2022 | CNY | 41.2 | 41.2 | 40.5 | 40.67 | 40.67 | -0.52 (-1.26%) | 269,400 |
| 17 Jan 2022 | CNY | 40.22 | 41.5 | 40.21 | 41.19 | 41.19 | +0.58 (+1.43%) | 248,700 |
| 14 Jan 2022 | CNY | 41.5 | 41.5 | 40.51 | 40.61 | 40.61 | -0.38 (-0.93%) | 338,800 |
| 13 Jan 2022 | CNY | 41.48 | 41.55 | 40.94 | 40.99 | 40.99 | -0.49 (-1.18%) | 258,500 |
| 12 Jan 2022 | CNY | 40.2 | 41.69 | 40.2 | 41.48 | 41.48 | +0.84 (+2.07%) | 306,700 |
| 11 Jan 2022 | CNY | 40.68 | 41.4 | 40.26 | 40.64 | 40.64 | -0.2 (-0.49%) | 203,500 |
| 10 Jan 2022 | CNY | 41.02 | 41.12 | 40.4 | 40.84 | 40.84 | -0.18 (-0.44%) | 223,200 |
| 7 Jan 2022 | CNY | 41.82 | 41.82 | 41 | 41.02 | 41.02 | -0.49 (-1.18%) | 288,500 |
| 6 Jan 2022 | CNY | 41 | 41.88 | 41 | 41.51 | 41.51 | +0.51 (+1.24%) | 223,000 |
| 5 Jan 2022 | CNY | 41.71 | 41.72 | 40.81 | 41 | 41 | -0.65 (-1.56%) | 431,000 |
| 4 Jan 2022 | CNY | 41.5 | 42.28 | 41.1 | 41.65 | 41.65 | +0.19 (+0.46%) | 271,200 |
| 31 Dec 2021 | CNY | 42.05 | 42.9 | 41.21 | 41.46 | 41.46 | -0.59 (-1.40%) | 712,200 |
| 30 Dec 2021 | CNY | 42.5 | 42.61 | 41.82 | 42.05 | 42.05 | 0.0 (0.0%) | 208,000 |
