| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Feb 2022 | CNY | 46.67 | 47.22 | 46.2 | 46.83 | 46.83 | +0.18 (+0.39%) | 505,500 |
| 17 Feb 2022 | CNY | 46.4 | 47.23 | 46.22 | 46.65 | 46.65 | +0.25 (+0.54%) | 586,400 |
| 16 Feb 2022 | CNY | 46.92 | 47.26 | 46.19 | 46.4 | 46.4 | -0.37 (-0.79%) | 769,200 |
| 15 Feb 2022 | CNY | 47.4 | 47.67 | 46.53 | 46.77 | 46.77 | -0.33 (-0.70%) | 490,583 |
| 14 Feb 2022 | CNY | 48.8 | 48.8 | 47 | 47.1 | 47.1 | -1.76 (-3.60%) | 593,100 |
| 11 Feb 2022 | CNY | 53.47 | 53.67 | 47.95 | 48.86 | 48.86 | -5.05 (-9.37%) | 1,277,600 |
| 10 Feb 2022 | CNY | 56.89 | 56.89 | 53.67 | 53.91 | 53.91 | -2.39 (-4.25%) | 648,500 |
| 9 Feb 2022 | CNY | 55.78 | 57.2 | 55.6 | 56.3 | 56.3 | -0.56 (-0.98%) | 459,600 |
| 8 Feb 2022 | CNY | 57.81 | 59.64 | 55.28 | 56.86 | 56.86 | -0.78 (-1.35%) | 850,400 |
| 7 Feb 2022 | CNY | 54.99 | 57.8 | 54.8 | 57.64 | 57.64 | +3.15 (+5.78%) | 755,400 |
| 28 Jan 2022 | CNY | 56.38 | 56.5 | 54.01 | 54.49 | 54.49 | -0.51 (-0.93%) | 291,100 |
| 27 Jan 2022 | CNY | 56.75 | 57.01 | 55 | 55 | 55 | -1.51 (-2.67%) | 371,355 |
| 26 Jan 2022 | CNY | 55.16 | 56.92 | 55.16 | 56.51 | 56.51 | -0.13 (-0.23%) | 493,055 |
| 25 Jan 2022 | CNY | 57.32 | 57.52 | 54.91 | 56.64 | 56.64 | -0.37 (-0.65%) | 728,632 |
| 24 Jan 2022 | CNY | 56.5 | 57.56 | 55.92 | 57.01 | 57.01 | +0.01 (+0.02%) | 558,600 |
| 21 Jan 2022 | CNY | 57.7 | 58.11 | 54.6 | 57 | 57 | +0.1 (+0.18%) | 943,300 |
| 20 Jan 2022 | CNY | 56.48 | 57.5 | 54.95 | 56.9 | 56.9 | +0.3 (+0.53%) | 888,500 |
| 19 Jan 2022 | CNY | 56.87 | 57.15 | 55.86 | 56.6 | 56.6 | -0.59 (-1.03%) | 687,700 |
| 18 Jan 2022 | CNY | 56.17 | 57.36 | 54.12 | 57.19 | 57.19 | +0.84 (+1.49%) | 1,263,200 |
| 17 Jan 2022 | CNY | 55.57 | 56.76 | 54.73 | 56.35 | 56.35 | +0.75 (+1.35%) | 1,369,500 |
| 14 Jan 2022 | CNY | 56 | 56.07 | 54.3 | 55.6 | 55.6 | +0.36 (+0.65%) | 1,566,283 |
| 13 Jan 2022 | CNY | 51.49 | 56.9 | 51.24 | 55.24 | 55.24 | +3.94 (+7.68%) | 2,852,603 |
| 12 Jan 2022 | CNY | 49.91 | 52.29 | 49.91 | 51.3 | 51.3 | +1.39 (+2.79%) | 610,600 |
| 11 Jan 2022 | CNY | 50.11 | 50.9 | 49.8 | 49.91 | 49.91 | -0.39 (-0.78%) | 252,500 |
| 10 Jan 2022 | CNY | 50.01 | 50.89 | 47.97 | 50.3 | 50.3 | +0.75 (+1.51%) | 464,200 |
| 7 Jan 2022 | CNY | 50.19 | 50.58 | 49.55 | 49.55 | 49.55 | -0.64 (-1.28%) | 394,311 |
| 6 Jan 2022 | CNY | 49.23 | 50.75 | 49.06 | 50.19 | 50.19 | +0.47 (+0.95%) | 325,000 |
| 5 Jan 2022 | CNY | 51.63 | 51.63 | 49.64 | 49.72 | 49.72 | -1.91 (-3.70%) | 643,600 |
| 4 Jan 2022 | CNY | 51.57 | 51.88 | 51.28 | 51.63 | 51.63 | +0.12 (+0.23%) | 388,600 |
| 31 Dec 2021 | CNY | 52.03 | 52.22 | 51.4 | 51.51 | 51.51 | -0.4 (-0.77%) | 452,300 |
