| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Feb 2022 | CNY | 51.29 | 56.09 | 49.88 | 53.77 | 53.77 | +2.39 (+4.65%) | 1,492,075 |
| 17 Feb 2022 | CNY | 53.58 | 53.8 | 51.1 | 51.38 | 51.38 | -1.98 (-3.71%) | 977,834 |
| 16 Feb 2022 | CNY | 51.11 | 53.8 | 49.28 | 53.36 | 53.36 | +1.01 (+1.93%) | 1,858,173 |
| 15 Feb 2022 | CNY | 50.74 | 58 | 50 | 52.35 | 52.35 | +1.71 (+3.38%) | 2,003,814 |
| 14 Feb 2022 | CNY | 46.6 | 50.91 | 46.55 | 50.64 | 50.64 | +3.96 (+8.48%) | 1,201,950 |
| 11 Feb 2022 | CNY | 47.07 | 47.38 | 46.32 | 46.68 | 46.68 | -0.82 (-1.73%) | 224,000 |
| 10 Feb 2022 | CNY | 48.74 | 48.74 | 47.31 | 47.5 | 47.5 | -0.69 (-1.43%) | 241,047 |
| 9 Feb 2022 | CNY | 47.54 | 48.35 | 47.28 | 48.19 | 48.19 | +0.28 (+0.58%) | 210,100 |
| 8 Feb 2022 | CNY | 48.38 | 48.99 | 47.02 | 47.91 | 47.91 | -0.83 (-1.70%) | 282,100 |
| 7 Feb 2022 | CNY | 47.8 | 48.99 | 47.03 | 48.74 | 48.74 | +1.14 (+2.39%) | 282,537 |
| 28 Jan 2022 | CNY | 47.5 | 47.96 | 45.63 | 47.6 | 47.6 | +0.6 (+1.28%) | 533,708 |
| 27 Jan 2022 | CNY | 47.73 | 48 | 47 | 47 | 47 | -1.07 (-2.23%) | 356,100 |
| 26 Jan 2022 | CNY | 47.7 | 48.47 | 46.61 | 48.07 | 48.07 | +0.37 (+0.78%) | 385,700 |
| 25 Jan 2022 | CNY | 47.34 | 48.48 | 46.76 | 47.7 | 47.7 | -0.01 (-0.02%) | 430,834 |
| 24 Jan 2022 | CNY | 47.8 | 48.7 | 47.12 | 47.71 | 47.71 | -0.29 (-0.60%) | 542,969 |
| 21 Jan 2022 | CNY | 49.05 | 49.5 | 47.99 | 48 | 48 | -1.05 (-2.14%) | 325,037 |
| 20 Jan 2022 | CNY | 50.15 | 50.56 | 48.69 | 49.05 | 49.05 | -1.12 (-2.23%) | 398,100 |
| 19 Jan 2022 | CNY | 49.6 | 51.37 | 49.6 | 50.17 | 50.17 | +0.37 (+0.74%) | 531,900 |
| 18 Jan 2022 | CNY | 50.1 | 50.99 | 49.1 | 49.8 | 49.8 | -0.9 (-1.78%) | 599,200 |
| 17 Jan 2022 | CNY | 50 | 51.38 | 50 | 50.7 | 50.7 | +0.14 (+0.28%) | 562,200 |
| 14 Jan 2022 | CNY | 51.44 | 52.5 | 50.01 | 50.56 | 50.56 | -0.7 (-1.37%) | 566,400 |
| 13 Jan 2022 | CNY | 51.62 | 52.3 | 50.6 | 51.26 | 51.26 | -0.39 (-0.76%) | 790,700 |
| 12 Jan 2022 | CNY | 51.8 | 52.37 | 50.07 | 51.65 | 51.65 | -0.3 (-0.58%) | 878,442 |
| 11 Jan 2022 | CNY | 49.77 | 52.95 | 49.77 | 51.95 | 51.95 | +1.89 (+3.78%) | 1,214,600 |
| 10 Jan 2022 | CNY | 50.5 | 50.99 | 49.38 | 50.06 | 50.06 | -0.25 (-0.50%) | 489,600 |
| 7 Jan 2022 | CNY | 50.32 | 51.5 | 49.64 | 50.31 | 50.31 | -0.26 (-0.51%) | 943,100 |
| 6 Jan 2022 | CNY | 47.29 | 50.99 | 47.01 | 50.57 | 50.57 | +2.28 (+4.72%) | 1,805,779 |
| 5 Jan 2022 | CNY | 50.18 | 50.18 | 48 | 48.29 | 48.29 | -1.63 (-3.27%) | 811,300 |
| 4 Jan 2022 | CNY | 50.75 | 50.75 | 49 | 49.92 | 49.92 | -0.86 (-1.69%) | 666,100 |
| 31 Dec 2021 | CNY | 51.2 | 51.37 | 50.02 | 50.78 | 50.78 | -0.1 (-0.20%) | 430,600 |
