| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Mar 2022 | CNY | 36.18 | 36.38 | 35.43 | 35.49 | 35.49 | -0.68 (-1.88%) | 2,433,456 |
| 3 Mar 2022 | CNY | 37.6 | 37.85 | 35.88 | 36.17 | 36.17 | -1.33 (-3.55%) | 4,789,115 |
| 2 Mar 2022 | CNY | 38.3 | 38.48 | 37.11 | 37.5 | 37.5 | -1.33 (-3.43%) | 6,210,190 |
| 1 Mar 2022 | CNY | 40.2 | 41.28 | 38.46 | 38.83 | 38.83 | -0.32 (-0.82%) | 4,695,831 |
| 28 Feb 2022 | CNY | 39.61 | 39.65 | 37.78 | 39.15 | 39.15 | -0.34 (-0.86%) | 4,182,162 |
| 25 Feb 2022 | CNY | 39.41 | 40.22 | 39.06 | 39.49 | 39.49 | +0.39 (+1.00%) | 3,582,163 |
| 24 Feb 2022 | CNY | 40.74 | 41.14 | 38.62 | 39.1 | 39.1 | -1.9 (-4.63%) | 4,028,867 |
| 23 Feb 2022 | CNY | 39.58 | 41.11 | 39.58 | 41 | 41 | +1.41 (+3.56%) | 2,349,296 |
| 22 Feb 2022 | CNY | 39.49 | 39.94 | 38.88 | 39.59 | 39.59 | -0.39 (-0.98%) | 1,735,776 |
| 21 Feb 2022 | CNY | 41.02 | 41.83 | 39.8 | 39.98 | 39.98 | -1.38 (-3.34%) | 2,810,738 |
| 18 Feb 2022 | CNY | 40.59 | 41.45 | 39.5 | 41.36 | 41.36 | +0.77 (+1.90%) | 2,507,587 |
| 17 Feb 2022 | CNY | 40.36 | 41.65 | 39.86 | 40.59 | 40.59 | +0.1 (+0.25%) | 2,529,872 |
| 16 Feb 2022 | CNY | 39.57 | 40.99 | 39.03 | 40.49 | 40.49 | +0.92 (+2.32%) | 3,623,524 |
| 15 Feb 2022 | CNY | 38.9 | 39.77 | 38.58 | 39.57 | 39.57 | +0.79 (+2.04%) | 2,449,944 |
| 14 Feb 2022 | CNY | 38.2 | 39.4 | 37.6 | 38.78 | 38.78 | +0.27 (+0.70%) | 2,352,180 |
| 11 Feb 2022 | CNY | 39.2 | 39.83 | 38.22 | 38.51 | 38.51 | -0.71 (-1.81%) | 2,739,206 |
| 10 Feb 2022 | CNY | 41.88 | 41.98 | 38.77 | 39.22 | 39.22 | -2.55 (-6.10%) | 6,228,645 |
| 9 Feb 2022 | CNY | 42.4 | 42.6 | 40.8 | 41.77 | 41.77 | -0.63 (-1.49%) | 3,066,552 |
| 8 Feb 2022 | CNY | 44.64 | 45.19 | 41.22 | 42.4 | 42.4 | -2.37 (-5.29%) | 3,647,422 |
| 7 Feb 2022 | CNY | 44.52 | 46.17 | 44.52 | 44.77 | 44.77 | +0.99 (+2.26%) | 1,810,121 |
| 28 Jan 2022 | CNY | 46 | 46.15 | 43.5 | 43.78 | 43.78 | -1.22 (-2.71%) | 3,304,652 |
| 27 Jan 2022 | CNY | 48.2 | 48.44 | 44.85 | 45 | 45 | -3.5 (-7.22%) | 3,418,120 |
| 26 Jan 2022 | CNY | 48.06 | 48.96 | 47.65 | 48.5 | 48.5 | +0.22 (+0.46%) | 1,698,292 |
| 25 Jan 2022 | CNY | 49.87 | 50.43 | 48.04 | 48.28 | 48.28 | -1.62 (-3.25%) | 2,279,965 |
| 24 Jan 2022 | CNY | 48.84 | 50.89 | 48.8 | 49.9 | 49.9 | +0.77 (+1.57%) | 2,378,222 |
| 21 Jan 2022 | CNY | 47.24 | 49.75 | 46.3 | 49.13 | 49.13 | +1.87 (+3.96%) | 3,678,089 |
| 20 Jan 2022 | CNY | 48.1 | 48.87 | 47.23 | 47.26 | 47.26 | -0.94 (-1.95%) | 2,286,311 |
| 19 Jan 2022 | CNY | 49.96 | 49.96 | 48.09 | 48.2 | 48.2 | -1.81 (-3.62%) | 2,416,597 |
| 18 Jan 2022 | CNY | 50 | 51.22 | 49.41 | 50.01 | 50.01 | -0.36 (-0.71%) | 2,937,466 |
| 17 Jan 2022 | CNY | 52.4 | 52.4 | 49.42 | 50.37 | 50.37 | -1.62 (-3.12%) | 4,256,067 |
