| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2022 | CNY | 46.5733 | 46.5733 | 44.6667 | 45.2733 | 45.2733 | -1.033 (-2.23%) | 455,043 |
| 25 Feb 2022 | CNY | 46.4533 | 47.5067 | 46.26 | 46.3067 | 46.3067 | -0.02 (-0.04%) | 472,951 |
| 24 Feb 2022 | CNY | 47.2467 | 47.5867 | 43.7867 | 46.3267 | 46.3267 | -0.927 (-1.96%) | 625,861 |
| 23 Feb 2022 | CNY | 46.3467 | 47.7133 | 46.1733 | 47.2533 | 47.2533 | +1.147 (+2.49%) | 392,850 |
| 22 Feb 2022 | CNY | 46.6733 | 46.78 | 45.6667 | 46.1067 | 46.1067 | -1.093 (-2.32%) | 303,063 |
| 21 Feb 2022 | CNY | 46.5867 | 47.2867 | 46.3333 | 47.2 | 47.2 | +0.433 (+0.93%) | 215,250 |
| 18 Feb 2022 | CNY | 47.06 | 47.0867 | 46.3067 | 46.7667 | 46.7667 | -0.34 (-0.72%) | 245,250 |
| 17 Feb 2022 | CNY | 46.5133 | 47.5333 | 46.5133 | 47.1067 | 47.1067 | +0.373 (+0.80%) | 325,200 |
| 16 Feb 2022 | CNY | 46.6533 | 47 | 46.18 | 46.7333 | 46.7333 | +0.493 (+1.07%) | 220,194 |
| 15 Feb 2022 | CNY | 46.46 | 46.6333 | 45.6667 | 46.24 | 46.24 | -0.087 (-0.19%) | 231,900 |
| 14 Feb 2022 | CNY | 47.3333 | 47.5333 | 46.1933 | 46.3267 | 46.3267 | -0.74 (-1.57%) | 305,400 |
| 11 Feb 2022 | CNY | 46 | 47.6867 | 45.7867 | 47.0667 | 47.0667 | +0.867 (+1.88%) | 540,898 |
| 10 Feb 2022 | CNY | 46.8667 | 47 | 45.9333 | 46.2 | 46.2 | -0.667 (-1.42%) | 284,250 |
| 9 Feb 2022 | CNY | 46.4 | 46.9533 | 46.0467 | 46.8667 | 46.8667 | +0.567 (+1.22%) | 282,300 |
| 8 Feb 2022 | CNY | 45.92 | 46.46 | 45.8067 | 46.3 | 46.3 | +0.067 (+0.14%) | 203,700 |
| 7 Feb 2022 | CNY | 46.5333 | 47.3333 | 45.68 | 46.2333 | 46.2333 | +0.573 (+1.26%) | 155,100 |
| 28 Jan 2022 | CNY | 45.4933 | 46.6 | 44.6133 | 45.66 | 45.66 | +1.06 (+2.38%) | 313,396 |
| 27 Jan 2022 | CNY | 46.2667 | 46.2667 | 44.6 | 44.6 | 44.6 | -1.407 (-3.06%) | 277,200 |
| 26 Jan 2022 | CNY | 45.34 | 46.3733 | 45.34 | 46.0067 | 46.0067 | 0.0 (0.0%) | 265,948 |
| 25 Jan 2022 | CNY | 47.4 | 47.9333 | 46 | 46.0067 | 46.0067 | -1.927 (-4.02%) | 318,450 |
| 24 Jan 2022 | CNY | 47.7067 | 48.3 | 47.14 | 47.9333 | 47.9333 | +0.227 (+0.47%) | 176,998 |
| 21 Jan 2022 | CNY | 47.5867 | 47.9667 | 46.92 | 47.7067 | 47.7067 | +0.12 (+0.25%) | 280,650 |
| 20 Jan 2022 | CNY | 49.4533 | 49.7 | 47.5733 | 47.5867 | 47.5867 | -2.08 (-4.19%) | 597,900 |
| 19 Jan 2022 | CNY | 49.6333 | 49.9933 | 49.28 | 49.6667 | 49.6667 | -0.02 (-0.04%) | 268,863 |
| 18 Jan 2022 | CNY | 50.2467 | 50.4467 | 49.5467 | 49.6867 | 49.6867 | -0.7 (-1.39%) | 397,563 |
| 17 Jan 2022 | CNY | 49.6667 | 50.6333 | 49.3333 | 50.3867 | 50.3867 | +0.72 (+1.45%) | 408,597 |
| 14 Jan 2022 | CNY | 49.9867 | 50.5267 | 49.6667 | 49.6667 | 49.6667 | -0.347 (-0.69%) | 341,100 |
| 13 Jan 2022 | CNY | 50.7867 | 51.1667 | 49.8667 | 50.0133 | 50.0133 | -1.14 (-2.23%) | 433,354 |
| 12 Jan 2022 | CNY | 50.0533 | 52.12 | 50.0533 | 51.1533 | 51.1533 | +1.373 (+2.76%) | 689,653 |
| 11 Jan 2022 | CNY | 49.9867 | 50.2533 | 49.6933 | 49.78 | 49.78 | -0.193 (-0.39%) | 311,056 |
