| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2022 | CNY | 47 | 47.2 | 46.07 | 46.75 | 46.75 | -0.6 (-1.27%) | 18,738,676 |
| 25 Feb 2022 | CNY | 45.41 | 47.45 | 45.41 | 47.35 | 47.35 | +2.35 (+5.22%) | 36,366,614 |
| 24 Feb 2022 | CNY | 48.7 | 48.86 | 43.88 | 45 | 45 | -4.1 (-8.35%) | 51,345,710 |
| 23 Feb 2022 | CNY | 48.35 | 49.65 | 48.32 | 49.1 | 49.1 | +0.8 (+1.66%) | 15,476,930 |
| 22 Feb 2022 | CNY | 49.69 | 49.74 | 48 | 48.3 | 48.3 | -1.83 (-3.65%) | 18,443,479 |
| 21 Feb 2022 | CNY | 50.05 | 51.34 | 49.65 | 50.13 | 50.13 | +0.13 (+0.26%) | 13,299,388 |
| 18 Feb 2022 | CNY | 49.8 | 50.68 | 49.11 | 50 | 50 | -0.41 (-0.81%) | 13,246,915 |
| 17 Feb 2022 | CNY | 50.5 | 51.38 | 49.71 | 50.41 | 50.41 | +0.21 (+0.42%) | 14,928,530 |
| 16 Feb 2022 | CNY | 49.98 | 50.91 | 49.51 | 50.2 | 50.2 | +0.48 (+0.97%) | 13,266,159 |
| 15 Feb 2022 | CNY | 49.3 | 49.98 | 48.82 | 49.72 | 49.72 | -0.28 (-0.56%) | 13,541,319 |
| 14 Feb 2022 | CNY | 49.1 | 50.79 | 48.91 | 50 | 50 | +0.14 (+0.28%) | 14,338,052 |
| 11 Feb 2022 | CNY | 51.8 | 52.28 | 49.8 | 49.86 | 49.86 | -2.4 (-4.59%) | 18,985,903 |
| 10 Feb 2022 | CNY | 51.8 | 53.26 | 51.31 | 52.26 | 52.26 | +0.59 (+1.14%) | 17,278,283 |
| 9 Feb 2022 | CNY | 51.17 | 52.07 | 50.85 | 51.67 | 51.67 | +1 (+1.97%) | 15,638,173 |
| 8 Feb 2022 | CNY | 49.9 | 50.76 | 49.6 | 50.67 | 50.67 | +0.43 (+0.86%) | 13,799,171 |
| 7 Feb 2022 | CNY | 49.5 | 51.18 | 49.1 | 50.24 | 50.24 | +2.04 (+4.23%) | 18,296,338 |
| 28 Jan 2022 | CNY | 49.4 | 50.1 | 48.09 | 48.2 | 48.2 | -0.09 (-0.19%) | 18,630,815 |
| 27 Jan 2022 | CNY | 49.8 | 49.8 | 47.89 | 48.29 | 48.29 | -0.55 (-1.13%) | 19,430,427 |
| 26 Jan 2022 | CNY | 49.8 | 50.55 | 48.56 | 48.84 | 48.84 | -1 (-2.01%) | 19,878,837 |
| 25 Jan 2022 | CNY | 52.27 | 52.51 | 49.78 | 49.84 | 49.84 | -2.76 (-5.25%) | 24,670,597 |
| 24 Jan 2022 | CNY | 53.5 | 54.98 | 52.51 | 52.6 | 52.6 | -1.86 (-3.42%) | 18,979,829 |
| 21 Jan 2022 | CNY | 53.35 | 56.49 | 52 | 54.46 | 54.46 | +0.53 (+0.98%) | 33,237,449 |
| 20 Jan 2022 | CNY | 54.89 | 56.19 | 53.88 | 53.93 | 53.93 | +0.63 (+1.18%) | 27,391,290 |
| 19 Jan 2022 | CNY | 54 | 54.3 | 53.3 | 53.3 | 53.3 | -2.01 (-3.63%) | 20,423,814 |
| 18 Jan 2022 | CNY | 55.01 | 56.16 | 54.11 | 55.31 | 55.31 | -0.09 (-0.16%) | 19,798,849 |
| 17 Jan 2022 | CNY | 55.8 | 56.85 | 54.8 | 55.4 | 55.4 | -1.85 (-3.23%) | 25,111,543 |
| 14 Jan 2022 | CNY | 56.98 | 58.61 | 55.38 | 57.25 | 57.25 | -0.75 (-1.29%) | 31,425,589 |
| 13 Jan 2022 | CNY | 60.87 | 60.98 | 57.19 | 58 | 58 | -2.39 (-3.96%) | 31,464,016 |
| 12 Jan 2022 | CNY | 60.09 | 61.23 | 59.25 | 60.39 | 60.39 | +0.34 (+0.57%) | 22,978,607 |
| 11 Jan 2022 | CNY | 59.05 | 61.12 | 57.75 | 60.05 | 60.05 | +1.18 (+2.00%) | 27,202,508 |
