| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Feb 2022 | CNY | 47.25 | 47.31 | 45.9 | 46.8 | 46.8 | -0.64 (-1.35%) | 8,416,450 |
| 18 Feb 2022 | CNY | 47.79 | 48.36 | 46.95 | 47.44 | 47.44 | -0.56 (-1.17%) | 5,715,274 |
| 17 Feb 2022 | CNY | 48.68 | 48.78 | 47.7 | 48 | 48 | -0.82 (-1.68%) | 4,977,605 |
| 16 Feb 2022 | CNY | 50.4 | 50.69 | 48.5 | 48.82 | 48.82 | -1.47 (-2.92%) | 5,678,372 |
| 15 Feb 2022 | CNY | 48.01 | 51 | 48.01 | 50.29 | 50.29 | +1.79 (+3.69%) | 8,294,517 |
| 14 Feb 2022 | CNY | 48.95 | 49.27 | 47.65 | 48.5 | 48.5 | -0.86 (-1.74%) | 5,679,624 |
| 11 Feb 2022 | CNY | 50.5 | 50.5 | 48.68 | 49.36 | 49.36 | -1.14 (-2.26%) | 8,721,637 |
| 10 Feb 2022 | CNY | 50.1 | 50.8 | 49.17 | 50.5 | 50.5 | +0.43 (+0.86%) | 5,356,802 |
| 9 Feb 2022 | CNY | 48.64 | 50.78 | 47.74 | 50.07 | 50.07 | +1.64 (+3.39%) | 8,252,001 |
| 8 Feb 2022 | CNY | 47.94 | 49.23 | 46.2 | 48.43 | 48.43 | -0.07 (-0.14%) | 12,809,292 |
| 7 Feb 2022 | CNY | 49.89 | 52 | 47.89 | 48.5 | 48.5 | -0.4 (-0.82%) | 10,515,367 |
| 28 Jan 2022 | CNY | 51.34 | 51.34 | 47.6 | 48.9 | 48.9 | -1.04 (-2.08%) | 8,866,114 |
| 27 Jan 2022 | CNY | 50.61 | 52.07 | 49.5 | 49.94 | 49.94 | -0.82 (-1.62%) | 7,321,145 |
| 26 Jan 2022 | CNY | 50.46 | 51.19 | 49.3 | 50.76 | 50.76 | -0.39 (-0.76%) | 9,139,807 |
| 25 Jan 2022 | CNY | 51.6 | 53.4 | 50.81 | 51.15 | 51.15 | -0.8 (-1.54%) | 10,858,591 |
| 24 Jan 2022 | CNY | 52.5 | 53.81 | 51.2 | 51.95 | 51.95 | -0.6 (-1.14%) | 11,052,118 |
| 21 Jan 2022 | CNY | 52 | 52.99 | 50.5 | 52.55 | 52.55 | +0.31 (+0.59%) | 7,131,526 |
| 20 Jan 2022 | CNY | 52.5 | 54.3 | 51.26 | 52.24 | 52.24 | -0.26 (-0.50%) | 7,836,855 |
| 19 Jan 2022 | CNY | 53.4 | 54.45 | 51.63 | 52.5 | 52.5 | -0.9 (-1.69%) | 8,502,446 |
| 18 Jan 2022 | CNY | 50.2 | 53.5 | 49.61 | 53.4 | 53.4 | +3.1 (+6.16%) | 12,763,736 |
| 17 Jan 2022 | CNY | 49.53 | 50.96 | 48.5 | 50.3 | 50.3 | +0.77 (+1.55%) | 7,496,474 |
| 14 Jan 2022 | CNY | 49.04 | 49.8 | 48.29 | 49.53 | 49.53 | -0.09 (-0.18%) | 7,964,684 |
| 13 Jan 2022 | CNY | 49.89 | 51.2 | 48.58 | 49.62 | 49.62 | -0.38 (-0.76%) | 7,983,449 |
| 12 Jan 2022 | CNY | 48.04 | 51.55 | 48 | 50 | 50 | +1.62 (+3.35%) | 9,929,366 |
| 11 Jan 2022 | CNY | 48.5 | 49.29 | 47.57 | 48.38 | 48.38 | -0.62 (-1.27%) | 8,614,781 |
| 10 Jan 2022 | CNY | 45.81 | 49.75 | 45.6 | 49 | 49 | +3.11 (+6.78%) | 12,564,984 |
| 7 Jan 2022 | CNY | 45.6 | 47.09 | 45.4 | 45.89 | 45.89 | +0.4 (+0.88%) | 7,160,776 |
| 6 Jan 2022 | CNY | 45.34 | 46.45 | 45.2 | 45.49 | 45.49 | -0.61 (-1.32%) | 6,398,430 |
| 5 Jan 2022 | CNY | 46.8 | 47.44 | 44.45 | 46.1 | 46.1 | -0.7 (-1.50%) | 11,626,332 |
| 4 Jan 2022 | CNY | 47.9 | 48.76 | 46.41 | 46.8 | 46.8 | -0.96 (-2.01%) | 8,078,393 |
