| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Feb 2022 | CNY | 45.48 | 45.49 | 43.85 | 44.15 | 44.15 | -1.44 (-3.16%) | 1,699,559 |
| 16 Feb 2022 | CNY | 45.8 | 45.8 | 45.1 | 45.59 | 45.59 | -0.16 (-0.35%) | 947,505 |
| 15 Feb 2022 | CNY | 45.09 | 45.75 | 44.83 | 45.75 | 45.75 | +0.66 (+1.46%) | 957,400 |
| 14 Feb 2022 | CNY | 46 | 46.11 | 44.8 | 45.09 | 45.09 | -1.29 (-2.78%) | 1,487,864 |
| 11 Feb 2022 | CNY | 48.89 | 48.9 | 46.38 | 46.38 | 46.38 | -2.77 (-5.64%) | 2,738,283 |
| 10 Feb 2022 | CNY | 50.48 | 50.48 | 48.63 | 49.15 | 49.15 | -0.4 (-0.81%) | 1,656,077 |
| 9 Feb 2022 | CNY | 50.11 | 50.16 | 48.58 | 49.55 | 49.55 | -0.54 (-1.08%) | 2,830,611 |
| 8 Feb 2022 | CNY | 48.5 | 50.14 | 47.68 | 50.09 | 50.09 | +1.27 (+2.60%) | 2,980,113 |
| 7 Feb 2022 | CNY | 46.97 | 49.41 | 46.96 | 48.82 | 48.82 | +2.57 (+5.56%) | 2,517,024 |
| 28 Jan 2022 | CNY | 46.41 | 47.85 | 46.16 | 46.25 | 46.25 | +0.23 (+0.50%) | 1,980,966 |
| 27 Jan 2022 | CNY | 47.81 | 48.41 | 46 | 46.02 | 46.02 | -2.3 (-4.76%) | 2,413,264 |
| 26 Jan 2022 | CNY | 46.11 | 48.44 | 45.58 | 48.32 | 48.32 | +2.75 (+6.03%) | 2,832,015 |
| 25 Jan 2022 | CNY | 46 | 47.16 | 45.1 | 45.57 | 45.57 | -0.53 (-1.15%) | 2,227,994 |
| 24 Jan 2022 | CNY | 44.52 | 46.19 | 43.57 | 46.1 | 46.1 | +1.28 (+2.86%) | 1,500,572 |
| 21 Jan 2022 | CNY | 46.01 | 46.88 | 44.53 | 44.82 | 44.82 | -1.59 (-3.43%) | 1,845,694 |
| 20 Jan 2022 | CNY | 46.31 | 46.68 | 45.61 | 46.41 | 46.41 | -0.33 (-0.71%) | 1,954,905 |
| 19 Jan 2022 | CNY | 44.55 | 46.85 | 44.32 | 46.74 | 46.74 | +1.98 (+4.42%) | 2,681,679 |
| 18 Jan 2022 | CNY | 45.45 | 45.56 | 44.62 | 44.76 | 44.76 | -0.81 (-1.78%) | 1,150,648 |
| 17 Jan 2022 | CNY | 45.22 | 45.91 | 44.81 | 45.57 | 45.57 | +0.81 (+1.81%) | 1,507,218 |
| 14 Jan 2022 | CNY | 43.93 | 45.37 | 43.73 | 44.76 | 44.76 | +0.65 (+1.47%) | 1,268,072 |
| 13 Jan 2022 | CNY | 44 | 44.47 | 43.64 | 44.11 | 44.11 | +0.02 (+0.05%) | 829,982 |
| 12 Jan 2022 | CNY | 43.91 | 44.24 | 43.18 | 44.09 | 44.09 | -0.44 (-0.99%) | 1,337,550 |
| 11 Jan 2022 | CNY | 44.61 | 45.15 | 44.15 | 44.53 | 44.53 | -0.47 (-1.04%) | 1,119,586 |
| 10 Jan 2022 | CNY | 45.6 | 45.68 | 44.37 | 45 | 45 | -0.76 (-1.66%) | 1,588,315 |
| 7 Jan 2022 | CNY | 44.56 | 45.81 | 44.44 | 45.76 | 45.76 | +1.09 (+2.44%) | 2,038,752 |
| 6 Jan 2022 | CNY | 44.8 | 45.09 | 44.01 | 44.67 | 44.67 | -0.17 (-0.38%) | 1,329,738 |
| 5 Jan 2022 | CNY | 44.26 | 45.49 | 43.86 | 44.84 | 44.84 | +0.61 (+1.38%) | 2,138,311 |
| 4 Jan 2022 | CNY | 43.01 | 44.32 | 42.6 | 44.23 | 44.23 | +1.18 (+2.74%) | 1,730,591 |
| 31 Dec 2021 | CNY | 42.97 | 43.87 | 42.78 | 43.05 | 43.05 | +0.16 (+0.37%) | 928,800 |
| 30 Dec 2021 | CNY | 42.21 | 43.3 | 42.2 | 42.89 | 42.89 | +0.06 (+0.14%) | 1,141,189 |
