| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2022 | CNY | 35.33 | 35.6 | 34.2 | 35.38 | 35.38 | -0.12 (-0.34%) | 6,421,504 |
| 25 Feb 2022 | CNY | 34.5 | 36.33 | 34.5 | 35.5 | 35.5 | +1.38 (+4.04%) | 5,554,358 |
| 24 Feb 2022 | CNY | 35.6 | 35.98 | 33.81 | 34.12 | 34.12 | -1.53 (-4.29%) | 4,859,859 |
| 23 Feb 2022 | CNY | 33.48 | 36.17 | 33.45 | 35.65 | 35.65 | +2.16 (+6.45%) | 6,248,207 |
| 22 Feb 2022 | CNY | 34.28 | 34.28 | 32.25 | 33.49 | 33.49 | -0.73 (-2.13%) | 5,821,579 |
| 21 Feb 2022 | CNY | 33.76 | 35.01 | 33.23 | 34.22 | 34.22 | -0.35 (-1.01%) | 5,073,420 |
| 18 Feb 2022 | CNY | 35.27 | 35.27 | 33.7 | 34.57 | 34.57 | -0.28 (-0.80%) | 3,194,438 |
| 17 Feb 2022 | CNY | 33.56 | 35.98 | 33.4 | 34.85 | 34.85 | +0.95 (+2.80%) | 5,759,084 |
| 16 Feb 2022 | CNY | 33.36 | 34.56 | 32.8 | 33.9 | 33.9 | +1.24 (+3.80%) | 6,283,563 |
| 15 Feb 2022 | CNY | 31 | 33.24 | 31 | 32.66 | 32.66 | +1.55 (+4.98%) | 8,016,285 |
| 14 Feb 2022 | CNY | 31.13 | 32.28 | 30.09 | 31.11 | 31.11 | +0.07 (+0.23%) | 5,365,246 |
| 11 Feb 2022 | CNY | 32.22 | 32.22 | 30.6 | 31.04 | 31.04 | -1.06 (-3.30%) | 9,186,268 |
| 10 Feb 2022 | CNY | 34.49 | 35 | 31.3 | 32.1 | 32.1 | -2.8 (-8.02%) | 15,051,014 |
| 9 Feb 2022 | CNY | 36.8 | 37.61 | 34.02 | 34.9 | 34.9 | -1.82 (-4.96%) | 13,691,353 |
| 8 Feb 2022 | CNY | 40.53 | 40.53 | 35.16 | 36.72 | 36.72 | -3.7 (-9.15%) | 9,393,212 |
| 7 Feb 2022 | CNY | 40.72 | 41.98 | 39.69 | 40.42 | 40.42 | -0.08 (-0.20%) | 2,774,046 |
| 28 Jan 2022 | CNY | 40.99 | 41.94 | 39.5 | 40.5 | 40.5 | -1.16 (-2.78%) | 5,039,400 |
| 27 Jan 2022 | CNY | 42 | 44.1 | 41.13 | 41.66 | 41.66 | -0.41 (-0.97%) | 3,516,037 |
| 26 Jan 2022 | CNY | 42.96 | 42.96 | 41.1 | 42.07 | 42.07 | -0.34 (-0.80%) | 3,248,007 |
| 25 Jan 2022 | CNY | 43.58 | 44.6 | 42.36 | 42.41 | 42.41 | -1.17 (-2.68%) | 2,478,550 |
| 24 Jan 2022 | CNY | 42.8 | 44.46 | 42.02 | 43.58 | 43.58 | -0.3 (-0.68%) | 4,625,596 |
| 21 Jan 2022 | CNY | 44.01 | 44.6 | 42.51 | 43.88 | 43.88 | -0.12 (-0.27%) | 3,887,845 |
| 20 Jan 2022 | CNY | 44.88 | 45.97 | 43.32 | 44 | 44 | -1.75 (-3.83%) | 4,568,213 |
| 19 Jan 2022 | CNY | 46.35 | 47.5 | 45.25 | 45.75 | 45.75 | -1.45 (-3.07%) | 3,597,270 |
| 18 Jan 2022 | CNY | 45.6 | 48.34 | 45.04 | 47.2 | 47.2 | +1.36 (+2.97%) | 3,959,289 |
| 17 Jan 2022 | CNY | 44.99 | 46.79 | 43.36 | 45.84 | 45.84 | +1.44 (+3.24%) | 5,871,846 |
| 14 Jan 2022 | CNY | 41.7 | 45.33 | 41.65 | 44.4 | 44.4 | +2.21 (+5.24%) | 5,489,461 |
| 13 Jan 2022 | CNY | 44.66 | 45.15 | 41.82 | 42.19 | 42.19 | -2.8 (-6.22%) | 6,336,179 |
| 12 Jan 2022 | CNY | 43 | 45.11 | 42.4 | 44.99 | 44.99 | +2.29 (+5.36%) | 4,527,794 |
| 11 Jan 2022 | CNY | 45.5 | 45.5 | 41.99 | 42.7 | 42.7 | -1.28 (-2.91%) | 5,596,282 |
