| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2022 | CNY | 51.93 | 52.22 | 50.58 | 51.68 | 51.68 | -0.18 (-0.35%) | 2,015,633 |
| 25 Feb 2022 | CNY | 51.43 | 52.65 | 51.32 | 51.86 | 51.86 | +1 (+1.97%) | 1,981,551 |
| 24 Feb 2022 | CNY | 53.01 | 53.46 | 49.94 | 50.86 | 50.86 | -2.3 (-4.33%) | 3,525,140 |
| 23 Feb 2022 | CNY | 52.8 | 53.88 | 52.31 | 53.16 | 53.16 | +0.65 (+1.24%) | 2,568,318 |
| 22 Feb 2022 | CNY | 55.06 | 55.17 | 52.18 | 52.51 | 52.51 | -3.2 (-5.74%) | 4,388,824 |
| 21 Feb 2022 | CNY | 56.14 | 56.5 | 55.15 | 55.71 | 55.71 | -0.42 (-0.75%) | 3,088,094 |
| 18 Feb 2022 | CNY | 56.25 | 57.48 | 55.36 | 56.13 | 56.13 | -1 (-1.75%) | 4,116,741 |
| 17 Feb 2022 | CNY | 57.8 | 60.78 | 56.92 | 57.13 | 57.13 | -1.13 (-1.94%) | 5,848,494 |
| 16 Feb 2022 | CNY | 57.66 | 59.5 | 56.41 | 58.26 | 58.26 | +1.06 (+1.85%) | 4,672,307 |
| 15 Feb 2022 | CNY | 56.35 | 57.75 | 55 | 57.2 | 57.2 | +1.22 (+2.18%) | 2,722,863 |
| 14 Feb 2022 | CNY | 57.16 | 57.57 | 55.3 | 55.98 | 55.98 | -0.66 (-1.17%) | 3,120,341 |
| 11 Feb 2022 | CNY | 59.9 | 60.3 | 56.56 | 56.64 | 56.64 | -2.59 (-4.37%) | 3,739,710 |
| 10 Feb 2022 | CNY | 60.69 | 61.89 | 58.7 | 59.23 | 59.23 | -1.46 (-2.41%) | 3,816,800 |
| 9 Feb 2022 | CNY | 59.28 | 61.47 | 59 | 60.69 | 60.69 | +0.71 (+1.18%) | 3,254,838 |
| 8 Feb 2022 | CNY | 61.44 | 61.93 | 59.1 | 59.98 | 59.98 | +0.25 (+0.42%) | 2,894,817 |
| 7 Feb 2022 | CNY | 61.68 | 62.9 | 59 | 59.73 | 59.73 | -3.44 (-5.45%) | 5,365,188 |
| 28 Jan 2022 | CNY | 65.87 | 69.05 | 62.7 | 63.17 | 63.17 | -0.93 (-1.45%) | 3,897,518 |
| 27 Jan 2022 | CNY | 66.88 | 67 | 63.65 | 64.1 | 64.1 | -2.45 (-3.68%) | 3,187,693 |
| 26 Jan 2022 | CNY | 67.06 | 68 | 65 | 66.55 | 66.55 | +0.01 (+0.02%) | 3,460,174 |
| 25 Jan 2022 | CNY | 71 | 72 | 66.15 | 66.54 | 66.54 | -4.86 (-6.81%) | 3,868,534 |
| 24 Jan 2022 | CNY | 70.08 | 72.68 | 69 | 71.4 | 71.4 | +1.45 (+2.07%) | 2,897,231 |
| 21 Jan 2022 | CNY | 72.06 | 75 | 69.6 | 69.95 | 69.95 | -2.95 (-4.05%) | 4,387,461 |
| 20 Jan 2022 | CNY | 77.97 | 78.9 | 72.28 | 72.9 | 72.9 | -6.4 (-8.07%) | 5,581,000 |
| 19 Jan 2022 | CNY | 78.95 | 81.5 | 76.88 | 79.3 | 79.3 | -3.3 (-4.00%) | 6,290,664 |
| 18 Jan 2022 | CNY | 96.5 | 96.5 | 82 | 82.6 | 82.6 | -13.91 (-14.41%) | 8,568,782 |
| 17 Jan 2022 | CNY | 91.4 | 100.4 | 88.88 | 96.51 | 96.51 | +8.3 (+9.41%) | 9,091,347 |
| 14 Jan 2022 | CNY | 81 | 95.88 | 79.6 | 88.21 | 88.21 | +4.5 (+5.38%) | 8,828,719 |
| 13 Jan 2022 | CNY | 83 | 87.88 | 82 | 83.71 | 83.71 | +0.91 (+1.10%) | 6,063,076 |
| 12 Jan 2022 | CNY | 78.81 | 85.8 | 77.32 | 82.8 | 82.8 | +4 (+5.08%) | 5,592,816 |
| 11 Jan 2022 | CNY | 82.22 | 83.8 | 77.1 | 78.8 | 78.8 | -5.19 (-6.18%) | 5,321,629 |
