| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2022 | CNY | 61 | 61 | 56.45 | 56.64 | 56.64 | -2.79 (-4.69%) | 3,719,484 |
| 25 Feb 2022 | CNY | 59.12 | 59.43 | 58 | 59.43 | 59.43 | +1.03 (+1.76%) | 2,362,150 |
| 24 Feb 2022 | CNY | 59.01 | 60.1 | 55.23 | 58.4 | 58.4 | -1.6 (-2.67%) | 1,906,100 |
| 23 Feb 2022 | CNY | 59 | 60.46 | 58.6 | 60 | 60 | +0.77 (+1.30%) | 1,526,500 |
| 22 Feb 2022 | CNY | 61.78 | 61.79 | 58.5 | 59.23 | 59.23 | -1.67 (-2.74%) | 1,229,000 |
| 21 Feb 2022 | CNY | 60.53 | 62.88 | 60 | 60.9 | 60.9 | +0.37 (+0.61%) | 1,155,300 |
| 18 Feb 2022 | CNY | 59.3 | 60.79 | 58.6 | 60.53 | 60.53 | +1.23 (+2.07%) | 797,400 |
| 17 Feb 2022 | CNY | 60.21 | 60.45 | 58.69 | 59.3 | 59.3 | -0.9 (-1.50%) | 893,600 |
| 16 Feb 2022 | CNY | 60.4 | 61.5 | 59.79 | 60.2 | 60.2 | -0.42 (-0.69%) | 985,000 |
| 15 Feb 2022 | CNY | 62.25 | 62.68 | 60.2 | 60.62 | 60.62 | -1.04 (-1.69%) | 1,260,050 |
| 14 Feb 2022 | CNY | 59 | 63.02 | 58.97 | 61.66 | 61.66 | +2.67 (+4.53%) | 2,397,717 |
| 11 Feb 2022 | CNY | 59.78 | 59.78 | 57.31 | 58.99 | 58.99 | +0.29 (+0.49%) | 1,043,215 |
| 10 Feb 2022 | CNY | 60 | 60 | 58.7 | 58.7 | 58.7 | -0.75 (-1.26%) | 510,058 |
| 9 Feb 2022 | CNY | 57.98 | 59.8 | 57.01 | 59.45 | 59.45 | +2.04 (+3.55%) | 987,084 |
| 8 Feb 2022 | CNY | 56.9 | 57.51 | 56 | 57.41 | 57.41 | +0.63 (+1.11%) | 548,200 |
| 7 Feb 2022 | CNY | 55.55 | 57.5 | 55.05 | 56.78 | 56.78 | +1.55 (+2.81%) | 637,684 |
| 28 Jan 2022 | CNY | 55.51 | 55.98 | 54 | 55.23 | 55.23 | 0.0 (0.0%) | 502,600 |
| 27 Jan 2022 | CNY | 54.78 | 56.79 | 54.7 | 55.23 | 55.23 | -1.76 (-3.09%) | 748,774 |
| 26 Jan 2022 | CNY | 59.24 | 59.3 | 51.98 | 56.99 | 56.99 | -2.25 (-3.80%) | 1,941,265 |
| 25 Jan 2022 | CNY | 56.7 | 60.84 | 55.01 | 59.24 | 59.24 | +2.57 (+4.54%) | 2,274,168 |
| 24 Jan 2022 | CNY | 57.09 | 57.49 | 55.33 | 56.67 | 56.67 | -0.72 (-1.25%) | 699,155 |
| 21 Jan 2022 | CNY | 57.47 | 57.77 | 55.51 | 57.39 | 57.39 | -0.61 (-1.05%) | 1,142,559 |
| 20 Jan 2022 | CNY | 58 | 58.2 | 56.21 | 58 | 58 | -0.51 (-0.87%) | 815,400 |
| 19 Jan 2022 | CNY | 58.02 | 58.76 | 57.51 | 58.51 | 58.51 | 0.0 (0.0%) | 693,300 |
| 18 Jan 2022 | CNY | 58.99 | 59.62 | 57.26 | 58.51 | 58.51 | +0.01 (+0.02%) | 1,174,946 |
| 17 Jan 2022 | CNY | 57.9 | 59 | 56.92 | 58.5 | 58.5 | +0.69 (+1.19%) | 1,126,046 |
| 14 Jan 2022 | CNY | 56.82 | 57.87 | 55.9 | 57.81 | 57.81 | +0.34 (+0.59%) | 1,393,146 |
| 13 Jan 2022 | CNY | 58.48 | 58.68 | 56.73 | 57.47 | 57.47 | -1.02 (-1.74%) | 998,400 |
| 12 Jan 2022 | CNY | 58.5 | 59.08 | 57.9 | 58.49 | 58.49 | +0.01 (+0.02%) | 868,788 |
| 11 Jan 2022 | CNY | 58.9 | 58.99 | 57.81 | 58.48 | 58.48 | -0.01 (-0.02%) | 784,300 |
