| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Mar 2022 | CNY | 38.91 | 40.55 | 38.6 | 39.48 | 39.48 | +0.26 (+0.66%) | 3,886,640 |
| 3 Mar 2022 | CNY | 39.55 | 40.09 | 39 | 39.22 | 39.22 | +0.07 (+0.18%) | 2,635,893 |
| 2 Mar 2022 | CNY | 39.85 | 39.85 | 38.62 | 39.15 | 39.15 | -0.75 (-1.88%) | 2,998,110 |
| 1 Mar 2022 | CNY | 39.4 | 39.98 | 39.27 | 39.9 | 39.9 | +0.02 (+0.05%) | 2,839,343 |
| 28 Feb 2022 | CNY | 40.48 | 41.44 | 39.77 | 39.88 | 39.88 | -0.62 (-1.53%) | 4,229,482 |
| 25 Feb 2022 | CNY | 41.64 | 41.97 | 40.3 | 40.5 | 40.5 | -0.35 (-0.86%) | 4,340,959 |
| 24 Feb 2022 | CNY | 42.16 | 42.8 | 39.91 | 40.85 | 40.85 | -0.46 (-1.11%) | 7,853,944 |
| 23 Feb 2022 | CNY | 39.51 | 41.6 | 39.3 | 41.31 | 41.31 | +1.99 (+5.06%) | 6,242,421 |
| 22 Feb 2022 | CNY | 38.93 | 40.18 | 37.66 | 39.32 | 39.32 | -0.06 (-0.15%) | 4,826,410 |
| 21 Feb 2022 | CNY | 38.46 | 39.58 | 38.35 | 39.38 | 39.38 | +0.96 (+2.50%) | 3,502,380 |
| 18 Feb 2022 | CNY | 38.26 | 38.58 | 37.74 | 38.42 | 38.42 | -0.38 (-0.98%) | 3,056,783 |
| 17 Feb 2022 | CNY | 39.2 | 39.87 | 38.59 | 38.8 | 38.8 | -0.7 (-1.77%) | 3,791,481 |
| 16 Feb 2022 | CNY | 40.11 | 40.36 | 39.09 | 39.5 | 39.5 | -0.31 (-0.78%) | 3,423,965 |
| 15 Feb 2022 | CNY | 38.42 | 40.52 | 38.42 | 39.81 | 39.81 | +0.85 (+2.18%) | 4,548,122 |
| 14 Feb 2022 | CNY | 38.51 | 40.4 | 38.2 | 38.96 | 38.96 | -0.41 (-1.04%) | 5,219,782 |
| 11 Feb 2022 | CNY | 36.97 | 39.54 | 35.85 | 39.37 | 39.37 | +2.11 (+5.66%) | 5,914,547 |
| 10 Feb 2022 | CNY | 38.4 | 38.85 | 37.2 | 37.26 | 37.26 | -1.41 (-3.65%) | 3,155,809 |
| 9 Feb 2022 | CNY | 37.5 | 38.88 | 37.15 | 38.67 | 38.67 | +1.14 (+3.04%) | 3,371,864 |
| 8 Feb 2022 | CNY | 37.28 | 37.54 | 36.51 | 37.53 | 37.53 | +0.15 (+0.40%) | 2,400,082 |
| 7 Feb 2022 | CNY | 37.97 | 38.1 | 37.18 | 37.38 | 37.38 | +0.28 (+0.75%) | 2,196,201 |
| 28 Jan 2022 | CNY | 37.41 | 38.09 | 36.98 | 37.1 | 37.1 | +0.1 (+0.27%) | 2,920,133 |
| 27 Jan 2022 | CNY | 39.69 | 40 | 36.96 | 37 | 37 | -2.46 (-6.23%) | 5,505,098 |
| 26 Jan 2022 | CNY | 39.65 | 40.68 | 39.39 | 39.46 | 39.46 | -0.03 (-0.08%) | 3,935,545 |
| 25 Jan 2022 | CNY | 42.05 | 42.6 | 39.49 | 39.49 | 39.49 | -3.03 (-7.13%) | 6,028,021 |
| 24 Jan 2022 | CNY | 41.96 | 43.33 | 41.86 | 42.52 | 42.52 | +0.46 (+1.09%) | 3,463,936 |
| 21 Jan 2022 | CNY | 43.2 | 44.39 | 42 | 42.06 | 42.06 | -1.63 (-3.73%) | 5,984,625 |
| 20 Jan 2022 | CNY | 46.31 | 46.58 | 43.69 | 43.69 | 43.69 | -2.52 (-5.45%) | 8,951,351 |
| 19 Jan 2022 | CNY | 48.15 | 48.3 | 45.81 | 46.21 | 46.21 | -2.6 (-5.33%) | 9,117,011 |
| 18 Jan 2022 | CNY | 46.98 | 51 | 46.63 | 48.81 | 48.81 | +1.9 (+4.05%) | 12,883,088 |
| 17 Jan 2022 | CNY | 44.9 | 48.19 | 44.51 | 46.91 | 46.91 | +0.5 (+1.08%) | 10,392,312 |
