| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2022 | CNY | 49.9 | 50.3 | 48.8 | 50.23 | 50.23 | +0.33 (+0.66%) | 2,050,257 |
| 25 Feb 2022 | CNY | 49.61 | 50.9 | 49.6 | 49.9 | 49.9 | +0.54 (+1.09%) | 2,171,007 |
| 24 Feb 2022 | CNY | 50.52 | 50.65 | 48.3 | 49.36 | 49.36 | -1.19 (-2.35%) | 3,141,821 |
| 23 Feb 2022 | CNY | 48.95 | 51.16 | 48.95 | 50.55 | 50.55 | +1.56 (+3.18%) | 2,915,711 |
| 22 Feb 2022 | CNY | 49.95 | 49.95 | 48.57 | 48.99 | 48.99 | -1.13 (-2.25%) | 1,905,002 |
| 21 Feb 2022 | CNY | 49.1 | 50.44 | 48.88 | 50.12 | 50.12 | +0.9 (+1.83%) | 1,790,480 |
| 18 Feb 2022 | CNY | 49.13 | 49.48 | 48.47 | 49.22 | 49.22 | -0.12 (-0.24%) | 1,497,816 |
| 17 Feb 2022 | CNY | 49.15 | 49.83 | 48.7 | 49.34 | 49.34 | +0.07 (+0.14%) | 1,914,108 |
| 16 Feb 2022 | CNY | 48.66 | 49.68 | 48.25 | 49.27 | 49.27 | +0.61 (+1.25%) | 2,444,051 |
| 15 Feb 2022 | CNY | 47.89 | 48.69 | 47.58 | 48.66 | 48.66 | +0.77 (+1.61%) | 2,290,264 |
| 14 Feb 2022 | CNY | 48.55 | 48.61 | 47.54 | 47.89 | 47.89 | -0.41 (-0.85%) | 2,083,512 |
| 11 Feb 2022 | CNY | 50.14 | 50.14 | 47.5 | 48.3 | 48.3 | -1.84 (-3.67%) | 3,225,648 |
| 10 Feb 2022 | CNY | 51.2 | 51.2 | 49.9 | 50.14 | 50.14 | -0.86 (-1.69%) | 2,102,685 |
| 9 Feb 2022 | CNY | 50.44 | 51.2 | 50.21 | 51 | 51 | +0.53 (+1.05%) | 1,777,091 |
| 8 Feb 2022 | CNY | 51.17 | 51.17 | 50.12 | 50.47 | 50.47 | -0.66 (-1.29%) | 1,497,647 |
| 7 Feb 2022 | CNY | 51.15 | 51.44 | 50.25 | 51.13 | 51.13 | +0.96 (+1.91%) | 1,754,156 |
| 28 Jan 2022 | CNY | 51.51 | 51.86 | 50.11 | 50.17 | 50.17 | -1.02 (-1.99%) | 2,362,406 |
| 27 Jan 2022 | CNY | 52.02 | 52.94 | 50.68 | 51.19 | 51.19 | -0.76 (-1.46%) | 2,023,300 |
| 26 Jan 2022 | CNY | 53.05 | 54.11 | 51.66 | 51.95 | 51.95 | -1.63 (-3.04%) | 2,962,146 |
| 25 Jan 2022 | CNY | 55 | 56 | 53.03 | 53.58 | 53.58 | -1.4 (-2.55%) | 3,209,337 |
| 24 Jan 2022 | CNY | 54.36 | 55.2 | 54.16 | 54.98 | 54.98 | +0.62 (+1.14%) | 1,537,579 |
| 21 Jan 2022 | CNY | 54.5 | 55.29 | 53.61 | 54.36 | 54.36 | +0.11 (+0.20%) | 1,920,471 |
| 20 Jan 2022 | CNY | 54.86 | 55.38 | 54.15 | 54.25 | 54.25 | -0.66 (-1.20%) | 1,401,446 |
| 19 Jan 2022 | CNY | 56 | 56.15 | 54.51 | 54.91 | 54.91 | -1.02 (-1.82%) | 2,042,662 |
| 18 Jan 2022 | CNY | 55.55 | 56.69 | 55.23 | 55.93 | 55.93 | +0.44 (+0.79%) | 2,166,087 |
| 17 Jan 2022 | CNY | 54.95 | 55.63 | 54.53 | 55.49 | 55.49 | +1.12 (+2.06%) | 2,042,167 |
| 14 Jan 2022 | CNY | 55.37 | 55.8 | 54.08 | 54.37 | 54.37 | -1.38 (-2.48%) | 3,223,430 |
| 13 Jan 2022 | CNY | 56.43 | 56.43 | 55.6 | 55.75 | 55.75 | -0.38 (-0.68%) | 1,275,225 |
| 12 Jan 2022 | CNY | 56.98 | 57.09 | 55.9 | 56.13 | 56.13 | -0.52 (-0.92%) | 1,836,521 |
| 11 Jan 2022 | CNY | 56.3 | 57.2 | 56.29 | 56.65 | 56.65 | +0.15 (+0.27%) | 1,563,365 |
