| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Feb 2022 | CNY | 50.9 | 51.58 | 49.81 | 50.56 | 50.56 | +0.52 (+1.04%) | 2,317,200 |
| 24 Feb 2022 | CNY | 51.93 | 52.79 | 49.21 | 50.04 | 50.04 | -1.84 (-3.55%) | 3,842,600 |
| 23 Feb 2022 | CNY | 48.9 | 52.33 | 48.8 | 51.88 | 51.88 | +2.94 (+6.01%) | 4,690,100 |
| 22 Feb 2022 | CNY | 48.61 | 50.45 | 48.25 | 48.94 | 48.94 | -0.59 (-1.19%) | 2,885,528 |
| 21 Feb 2022 | CNY | 49.25 | 50.6 | 48.14 | 49.53 | 49.53 | +0.14 (+0.28%) | 3,496,347 |
| 18 Feb 2022 | CNY | 49.52 | 50.35 | 48.45 | 49.39 | 49.39 | -0.84 (-1.67%) | 2,810,900 |
| 17 Feb 2022 | CNY | 46.5 | 52.66 | 46.03 | 50.23 | 50.23 | +3.57 (+7.65%) | 6,071,534 |
| 16 Feb 2022 | CNY | 46.2 | 48.13 | 45.25 | 46.66 | 46.66 | +0.87 (+1.90%) | 2,444,200 |
| 15 Feb 2022 | CNY | 45.45 | 45.99 | 43.9 | 45.79 | 45.79 | +1.07 (+2.39%) | 2,502,772 |
| 14 Feb 2022 | CNY | 44 | 45.36 | 43.34 | 44.72 | 44.72 | +0.32 (+0.72%) | 1,542,200 |
| 11 Feb 2022 | CNY | 45.08 | 45.37 | 44.19 | 44.4 | 44.4 | -0.69 (-1.53%) | 1,738,700 |
| 10 Feb 2022 | CNY | 46.81 | 47.25 | 44.6 | 45.09 | 45.09 | -1.98 (-4.21%) | 2,091,834 |
| 9 Feb 2022 | CNY | 46.82 | 47.37 | 45.89 | 47.07 | 47.07 | +0.1 (+0.21%) | 2,150,800 |
| 8 Feb 2022 | CNY | 48.02 | 48.39 | 45.6 | 46.97 | 46.97 | -1.24 (-2.57%) | 1,820,809 |
| 7 Feb 2022 | CNY | 48.99 | 49.8 | 47.91 | 48.21 | 48.21 | +0.22 (+0.46%) | 1,228,200 |
| 28 Jan 2022 | CNY | 48.3 | 49.2 | 46.71 | 47.99 | 47.99 | -0.22 (-0.46%) | 2,165,300 |
| 27 Jan 2022 | CNY | 50.13 | 50.7 | 48.18 | 48.21 | 48.21 | -2.04 (-4.06%) | 1,793,370 |
| 26 Jan 2022 | CNY | 50.5 | 51.75 | 49.83 | 50.25 | 50.25 | -0.04 (-0.08%) | 1,912,137 |
| 25 Jan 2022 | CNY | 52.53 | 52.9 | 50.18 | 50.29 | 50.29 | -2.51 (-4.75%) | 1,631,455 |
| 24 Jan 2022 | CNY | 52.42 | 53.17 | 50.7 | 52.8 | 52.8 | +0.38 (+0.72%) | 2,335,232 |
| 21 Jan 2022 | CNY | 51.99 | 53.2 | 51.5 | 52.42 | 52.42 | +0.17 (+0.33%) | 1,436,600 |
| 20 Jan 2022 | CNY | 55.03 | 55.05 | 52 | 52.25 | 52.25 | -2.8 (-5.09%) | 2,414,496 |
| 19 Jan 2022 | CNY | 58.28 | 58.72 | 54.55 | 55.05 | 55.05 | -3.69 (-6.28%) | 3,499,986 |
| 18 Jan 2022 | CNY | 59.98 | 60.5 | 58.55 | 58.74 | 58.74 | -0.88 (-1.48%) | 2,620,306 |
| 17 Jan 2022 | CNY | 58.03 | 60.25 | 57.69 | 59.62 | 59.62 | +0.62 (+1.05%) | 2,521,118 |
| 14 Jan 2022 | CNY | 57.26 | 59.1 | 57.25 | 59 | 59 | +0.84 (+1.44%) | 1,792,433 |
| 13 Jan 2022 | CNY | 59.8 | 60.4 | 57.91 | 58.16 | 58.16 | -1.98 (-3.29%) | 2,372,521 |
| 12 Jan 2022 | CNY | 57.5 | 60.4 | 57.42 | 60.14 | 60.14 | +2.5 (+4.34%) | 3,437,670 |
| 11 Jan 2022 | CNY | 59.37 | 59.5 | 56.6 | 57.64 | 57.64 | -1.64 (-2.77%) | 2,673,900 |
| 10 Jan 2022 | CNY | 58.82 | 60.3 | 57.54 | 59.28 | 59.28 | -0.22 (-0.37%) | 1,982,234 |
