| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Mar 2022 | CNY | 41.39 | 47.8 | 39.99 | 47.5 | 47.5 | +7.26 (+18.04%) | 3,626,305 |
| 15 Mar 2022 | CNY | 39.98 | 42.44 | 39.45 | 40.24 | 40.24 | -0.75 (-1.83%) | 2,067,510 |
| 14 Mar 2022 | CNY | 43.23 | 43.23 | 40.39 | 40.99 | 40.99 | -2.43 (-5.60%) | 2,180,309 |
| 11 Mar 2022 | CNY | 43.05 | 43.68 | 41.42 | 43.42 | 43.42 | +0.41 (+0.95%) | 2,273,816 |
| 10 Mar 2022 | CNY | 40.88 | 43.76 | 40.88 | 43.01 | 43.01 | +3.21 (+8.07%) | 3,545,483 |
| 9 Mar 2022 | CNY | 37.74 | 40.77 | 36.24 | 39.8 | 39.8 | +2.2 (+5.85%) | 4,200,449 |
| 8 Mar 2022 | CNY | 39.59 | 40.16 | 37.27 | 37.6 | 37.6 | -1.7 (-4.33%) | 2,095,923 |
| 7 Mar 2022 | CNY | 41.5 | 41.9 | 38 | 39.3 | 39.3 | -2.8 (-6.65%) | 3,634,298 |
| 4 Mar 2022 | CNY | 42.02 | 44.27 | 41.5 | 42.1 | 42.1 | -0.68 (-1.59%) | 1,839,511 |
| 3 Mar 2022 | CNY | 46.38 | 46.53 | 42.68 | 42.78 | 42.78 | -3.45 (-7.46%) | 2,620,612 |
| 2 Mar 2022 | CNY | 45.72 | 46.5 | 44.1 | 46.23 | 46.23 | -0.36 (-0.77%) | 1,599,227 |
| 1 Mar 2022 | CNY | 46.36 | 46.99 | 44.27 | 46.59 | 46.59 | +0.61 (+1.33%) | 2,979,337 |
| 28 Feb 2022 | CNY | 43.66 | 46.6 | 42.1 | 45.98 | 45.98 | +1.38 (+3.09%) | 3,139,035 |
| 25 Feb 2022 | CNY | 44.31 | 45.81 | 44.2 | 44.6 | 44.6 | +0.93 (+2.13%) | 2,351,770 |
| 24 Feb 2022 | CNY | 45.83 | 47.41 | 42.59 | 43.67 | 43.67 | -2.81 (-6.05%) | 3,120,196 |
| 23 Feb 2022 | CNY | 43.61 | 47.53 | 42.92 | 46.48 | 46.48 | +3.68 (+8.60%) | 3,051,598 |
| 22 Feb 2022 | CNY | 43.79 | 44.15 | 41.5 | 42.8 | 42.8 | -0.99 (-2.26%) | 2,099,232 |
| 21 Feb 2022 | CNY | 44.73 | 45.48 | 43.45 | 43.79 | 43.79 | -0.71 (-1.60%) | 1,504,438 |
| 18 Feb 2022 | CNY | 46.9 | 47 | 43.87 | 44.5 | 44.5 | -2.3 (-4.91%) | 2,566,533 |
| 17 Feb 2022 | CNY | 44.74 | 49.05 | 44.1 | 46.8 | 46.8 | +1.12 (+2.45%) | 2,786,564 |
| 16 Feb 2022 | CNY | 47 | 47.97 | 45.41 | 45.68 | 45.68 | -1.39 (-2.95%) | 1,947,562 |
| 15 Feb 2022 | CNY | 42.39 | 47.88 | 42.39 | 47.07 | 47.07 | +3.39 (+7.76%) | 3,433,804 |
| 14 Feb 2022 | CNY | 45 | 46.89 | 43.18 | 43.68 | 43.68 | -3.17 (-6.77%) | 3,361,275 |
| 11 Feb 2022 | CNY | 49.3 | 49.42 | 45.3 | 46.85 | 46.85 | -3.55 (-7.04%) | 2,611,080 |
| 10 Feb 2022 | CNY | 51 | 54.3 | 49.5 | 50.4 | 50.4 | -0.47 (-0.92%) | 2,353,508 |
| 9 Feb 2022 | CNY | 48.92 | 51.57 | 45.51 | 50.87 | 50.87 | +1.89 (+3.86%) | 3,236,133 |
| 8 Feb 2022 | CNY | 50.86 | 52.84 | 47.77 | 48.98 | 48.98 | -2.74 (-5.30%) | 3,166,778 |
| 7 Feb 2022 | CNY | 53.3 | 55.55 | 50.88 | 51.72 | 51.72 | +0.46 (+0.90%) | 2,113,831 |
| 28 Jan 2022 | CNY | 53.64 | 54.43 | 49.33 | 51.26 | 51.26 | -1.84 (-3.47%) | 2,531,107 |
| 27 Jan 2022 | CNY | 56.5 | 56.99 | 50.8 | 53.1 | 53.1 | -4 (-7.01%) | 3,577,645 |
