| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Mar 2022 | CNY | 38.92 | 39.46 | 38.31 | 38.7 | 38.7 | -0.37 (-0.95%) | 6,115,418 |
| 28 Feb 2022 | CNY | 38.66 | 39.77 | 37.33 | 39.07 | 39.07 | +0.85 (+2.22%) | 8,842,675 |
| 25 Feb 2022 | CNY | 37.36 | 38.59 | 37.36 | 38.22 | 38.22 | +1.25 (+3.38%) | 6,813,240 |
| 24 Feb 2022 | CNY | 37.88 | 38.92 | 36.53 | 36.97 | 36.97 | -1.25 (-3.27%) | 6,604,550 |
| 23 Feb 2022 | CNY | 37.35 | 38.37 | 37.28 | 38.22 | 38.22 | +0.82 (+2.19%) | 4,828,739 |
| 22 Feb 2022 | CNY | 38.48 | 38.48 | 37.03 | 37.4 | 37.4 | -1.75 (-4.47%) | 5,584,560 |
| 21 Feb 2022 | CNY | 38.52 | 39.24 | 38.24 | 39.15 | 39.15 | +0.65 (+1.69%) | 5,083,895 |
| 18 Feb 2022 | CNY | 37.5 | 39.06 | 37.13 | 38.5 | 38.5 | +0.86 (+2.28%) | 6,420,174 |
| 17 Feb 2022 | CNY | 37.71 | 38.36 | 37.51 | 37.64 | 37.64 | -0.28 (-0.74%) | 4,597,714 |
| 16 Feb 2022 | CNY | 37.08 | 38.55 | 36.87 | 37.92 | 37.92 | +0.95 (+2.57%) | 7,099,146 |
| 15 Feb 2022 | CNY | 36.91 | 37.23 | 36.43 | 36.97 | 36.97 | +0.02 (+0.05%) | 4,051,550 |
| 14 Feb 2022 | CNY | 36.6 | 37.67 | 36.18 | 36.95 | 36.95 | +0.76 (+2.10%) | 6,071,740 |
| 11 Feb 2022 | CNY | 39.77 | 39.77 | 36.08 | 36.19 | 36.19 | -3.59 (-9.02%) | 13,450,494 |
| 10 Feb 2022 | CNY | 41.38 | 41.65 | 39.78 | 39.78 | 39.78 | -1.6 (-3.87%) | 5,367,442 |
| 9 Feb 2022 | CNY | 40.58 | 41.73 | 40.15 | 41.38 | 41.38 | +0.58 (+1.42%) | 4,830,062 |
| 8 Feb 2022 | CNY | 40.47 | 40.88 | 39.71 | 40.8 | 40.8 | +0.25 (+0.62%) | 4,569,536 |
| 7 Feb 2022 | CNY | 40.8 | 41.39 | 40.02 | 40.55 | 40.55 | +0.02 (+0.05%) | 4,783,797 |
| 28 Jan 2022 | CNY | 42 | 43.9 | 40.5 | 40.53 | 40.53 | -3.07 (-7.04%) | 12,245,603 |
| 27 Jan 2022 | CNY | 46.57 | 46.9 | 43.5 | 43.6 | 43.6 | -2.53 (-5.48%) | 6,303,507 |
| 26 Jan 2022 | CNY | 45.65 | 46.9 | 45.65 | 46.13 | 46.13 | +0.26 (+0.57%) | 3,458,467 |
| 25 Jan 2022 | CNY | 47.69 | 48.76 | 45.81 | 45.87 | 45.87 | -1.63 (-3.43%) | 5,506,738 |
| 24 Jan 2022 | CNY | 47.8 | 48.19 | 47.01 | 47.5 | 47.5 | -0.75 (-1.55%) | 4,634,047 |
| 21 Jan 2022 | CNY | 52.5 | 52.5 | 47.94 | 48.25 | 48.25 | -5.35 (-9.98%) | 11,826,392 |
| 20 Jan 2022 | CNY | 57 | 58 | 53.41 | 53.6 | 53.6 | -3.68 (-6.42%) | 13,088,817 |
| 19 Jan 2022 | CNY | 58 | 58.99 | 55.78 | 57.28 | 57.28 | -2.11 (-3.55%) | 13,023,179 |
| 18 Jan 2022 | CNY | 63.3 | 64.5 | 57.58 | 59.39 | 59.39 | -7.81 (-11.62%) | 11,323,332 |
| 17 Jan 2022 | CNY | 72.1 | 72.17 | 66.66 | 67.2 | 67.2 | -7.51 (-10.05%) | 10,400,790 |
| 14 Jan 2022 | CNY | 70.03 | 79.36 | 66.53 | 74.71 | 74.71 | +5.47 (+7.90%) | 11,811,979 |
| 13 Jan 2022 | CNY | 63.82 | 76 | 63.8 | 69.24 | 69.24 | +5.67 (+8.92%) | 11,403,917 |
| 12 Jan 2022 | CNY | 62.4 | 65.67 | 59.99 | 63.57 | 63.57 | +1.38 (+2.22%) | 6,609,879 |
