| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2022 | CNY | 45.4 | 45.8 | 44.64 | 45.75 | 45.75 | +0.27 (+0.59%) | 2,671,565 |
| 25 Feb 2022 | CNY | 45 | 46.6 | 45 | 45.48 | 45.48 | +0.62 (+1.38%) | 4,419,869 |
| 24 Feb 2022 | CNY | 46.76 | 46.76 | 44.18 | 44.86 | 44.86 | -2.05 (-4.37%) | 6,949,068 |
| 23 Feb 2022 | CNY | 46.22 | 47 | 46.03 | 46.91 | 46.91 | +0.67 (+1.45%) | 2,754,249 |
| 22 Feb 2022 | CNY | 46.6 | 46.8 | 46.01 | 46.24 | 46.24 | -0.64 (-1.37%) | 2,247,628 |
| 21 Feb 2022 | CNY | 46.73 | 47.35 | 46.65 | 46.88 | 46.88 | 0.0 (0.0%) | 2,193,270 |
| 18 Feb 2022 | CNY | 46.6 | 47.12 | 46.21 | 46.88 | 46.88 | -0.02 (-0.04%) | 1,950,078 |
| 17 Feb 2022 | CNY | 47.95 | 48.05 | 46.8 | 46.9 | 46.9 | -0.92 (-1.92%) | 3,688,423 |
| 16 Feb 2022 | CNY | 48.73 | 48.86 | 47.67 | 47.82 | 47.82 | -0.71 (-1.46%) | 3,184,974 |
| 15 Feb 2022 | CNY | 47 | 48.67 | 46.43 | 48.53 | 48.53 | +0.98 (+2.06%) | 5,637,850 |
| 14 Feb 2022 | CNY | 46.25 | 47.55 | 45.86 | 47.55 | 47.55 | +1.1 (+2.37%) | 2,664,507 |
| 11 Feb 2022 | CNY | 47 | 47.08 | 45.95 | 46.45 | 46.45 | -0.72 (-1.53%) | 3,062,619 |
| 10 Feb 2022 | CNY | 47.37 | 47.69 | 46.89 | 47.17 | 47.17 | -0.2 (-0.42%) | 2,602,742 |
| 9 Feb 2022 | CNY | 46.59 | 47.6 | 46.27 | 47.37 | 47.37 | +0.87 (+1.87%) | 4,070,575 |
| 8 Feb 2022 | CNY | 46.59 | 46.79 | 45.26 | 46.5 | 46.5 | +0.12 (+0.26%) | 3,884,273 |
| 7 Feb 2022 | CNY | 48 | 48.32 | 46 | 46.38 | 46.38 | -0.82 (-1.74%) | 4,780,224 |
| 28 Jan 2022 | CNY | 48.05 | 49.28 | 47.01 | 47.2 | 47.2 | -0.36 (-0.76%) | 4,177,140 |
| 27 Jan 2022 | CNY | 47.7 | 48.67 | 47 | 47.56 | 47.56 | +0.23 (+0.49%) | 5,077,116 |
| 26 Jan 2022 | CNY | 45.85 | 47.84 | 45.82 | 47.33 | 47.33 | +1.48 (+3.23%) | 6,471,163 |
| 25 Jan 2022 | CNY | 50.12 | 50.12 | 45.67 | 45.85 | 45.85 | -4.39 (-8.74%) | 11,525,340 |
| 24 Jan 2022 | CNY | 50.22 | 50.61 | 49.71 | 50.24 | 50.24 | +0.58 (+1.17%) | 3,757,736 |
| 21 Jan 2022 | CNY | 51.38 | 51.45 | 49.13 | 49.66 | 49.66 | -2.84 (-5.41%) | 11,625,744 |
| 20 Jan 2022 | CNY | 56 | 56 | 49.12 | 52.5 | 52.5 | -3.62 (-6.45%) | 27,481,381 |
| 19 Jan 2022 | CNY | 56.1 | 57.9 | 54.5 | 56.12 | 56.12 | +0.62 (+1.12%) | 13,808,541 |
| 18 Jan 2022 | CNY | 57.28 | 59.66 | 55.31 | 55.5 | 55.5 | +0.78 (+1.43%) | 19,222,669 |
| 17 Jan 2022 | CNY | 55.55 | 56 | 54.08 | 54.72 | 54.72 | -1.29 (-2.30%) | 7,974,423 |
| 14 Jan 2022 | CNY | 55.48 | 56.5 | 54.24 | 56.01 | 56.01 | +0.54 (+0.97%) | 10,111,040 |
| 13 Jan 2022 | CNY | 54.2 | 56.66 | 54 | 55.47 | 55.47 | +1.38 (+2.55%) | 12,793,382 |
| 12 Jan 2022 | CNY | 53.25 | 54.88 | 53.01 | 54.09 | 54.09 | +0.46 (+0.86%) | 5,427,371 |
| 11 Jan 2022 | CNY | 54.2 | 54.42 | 53.37 | 53.63 | 53.63 | -1.07 (-1.96%) | 6,621,454 |
