| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Feb 2022 | CNY | 50.575 | 51.125 | 50.0083 | 50.875 | 50.875 | +0.517 (+1.03%) | 870,662 |
| 18 Feb 2022 | CNY | 49.9917 | 51.55 | 48.3333 | 50.3583 | 50.3583 | +0.375 (+0.75%) | 1,335,120 |
| 17 Feb 2022 | CNY | 50.1167 | 51.15 | 49.6 | 49.9833 | 49.9833 | +0.067 (+0.13%) | 1,372,560 |
| 16 Feb 2022 | CNY | 48.85 | 50.8167 | 47.5667 | 49.9167 | 49.9167 | +0.958 (+1.96%) | 1,922,784 |
| 15 Feb 2022 | CNY | 49.1083 | 50.3417 | 47.55 | 48.9583 | 48.9583 | +0.042 (+0.09%) | 1,491,848 |
| 14 Feb 2022 | CNY | 45 | 49.1667 | 44.25 | 48.9167 | 48.9167 | +3.7 (+8.18%) | 1,770,870 |
| 11 Feb 2022 | CNY | 45.8583 | 45.9167 | 44.3 | 45.2167 | 45.2167 | -1.333 (-2.86%) | 1,045,560 |
| 10 Feb 2022 | CNY | 46.725 | 47.9167 | 46.2 | 46.55 | 46.55 | -0.108 (-0.23%) | 1,057,560 |
| 9 Feb 2022 | CNY | 48.2917 | 48.5083 | 45.9917 | 46.6583 | 46.6583 | -1.342 (-2.80%) | 1,872,360 |
| 8 Feb 2022 | CNY | 49.175 | 50.075 | 46.525 | 48 | 48 | -1.883 (-3.78%) | 1,123,320 |
| 7 Feb 2022 | CNY | 50.5083 | 50.6667 | 49.0667 | 49.8833 | 49.8833 | +0.817 (+1.66%) | 607,560 |
| 28 Jan 2022 | CNY | 49.1667 | 49.6417 | 46.8167 | 49.0667 | 49.0667 | +0.1 (+0.20%) | 819,480 |
| 27 Jan 2022 | CNY | 50.9083 | 51.2833 | 48.8417 | 48.9667 | 48.9667 | -1.742 (-3.43%) | 801,480 |
| 26 Jan 2022 | CNY | 53.4667 | 53.4667 | 50.1417 | 50.7083 | 50.7083 | -1.358 (-2.61%) | 1,210,108 |
| 25 Jan 2022 | CNY | 52.8083 | 54.4833 | 51.6917 | 52.0667 | 52.0667 | -0.608 (-1.15%) | 1,394,040 |
| 24 Jan 2022 | CNY | 51.8167 | 53.6083 | 50.6667 | 52.675 | 52.675 | +1.225 (+2.38%) | 1,539,840 |
| 21 Jan 2022 | CNY | 50.325 | 52.075 | 50.25 | 51.45 | 51.45 | +1.475 (+2.95%) | 1,634,668 |
| 20 Jan 2022 | CNY | 52.3667 | 52.3667 | 49.6833 | 49.975 | 49.975 | -2.392 (-4.57%) | 1,852,978 |
| 19 Jan 2022 | CNY | 53.6667 | 53.675 | 51.725 | 52.3667 | 52.3667 | -1.383 (-2.57%) | 1,520,520 |
| 18 Jan 2022 | CNY | 53.725 | 53.85 | 52.5 | 53.75 | 53.75 | +0.025 (+0.05%) | 1,510,899 |
| 17 Jan 2022 | CNY | 53.1667 | 54.575 | 52.3417 | 53.725 | 53.725 | +0.85 (+1.61%) | 2,217,931 |
| 14 Jan 2022 | CNY | 52.5 | 54.4167 | 52.0833 | 52.875 | 52.875 | -0.667 (-1.25%) | 2,597,196 |
| 13 Jan 2022 | CNY | 57.2333 | 57.9083 | 52.5 | 53.5417 | 53.5417 | -4.2 (-7.27%) | 3,036,507 |
| 12 Jan 2022 | CNY | 56.3667 | 59.575 | 56.3667 | 57.7417 | 57.7417 | +0.517 (+0.90%) | 1,374,804 |
| 11 Jan 2022 | CNY | 56.7833 | 58.1167 | 55.5 | 57.225 | 57.225 | -0.275 (-0.48%) | 1,254,240 |
| 10 Jan 2022 | CNY | 57.7667 | 59.775 | 56.6667 | 57.5 | 57.5 | -1.292 (-2.20%) | 1,608,579 |
| 7 Jan 2022 | CNY | 57.525 | 60.0333 | 57.0833 | 58.7917 | 58.7917 | +0.308 (+0.53%) | 2,179,087 |
| 6 Jan 2022 | CNY | 56.5167 | 59.575 | 56.175 | 58.4833 | 58.4833 | +1.967 (+3.48%) | 2,488,131 |
| 5 Jan 2022 | CNY | 58.5667 | 58.7417 | 55.1667 | 56.5167 | 56.5167 | -2.067 (-3.53%) | 2,283,253 |
| 4 Jan 2022 | CNY | 59.75 | 60.5 | 56.9167 | 58.5833 | 58.5833 | -3.058 (-4.96%) | 4,137,846 |
