| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Mar 2022 | CNY | 47.6 | 49.78 | 47.28 | 48.51 | 48.51 | +0.64 (+1.34%) | 1,651,697 |
| 4 Mar 2022 | CNY | 47.96 | 51 | 47.61 | 47.87 | 47.87 | +1.07 (+2.29%) | 2,543,542 |
| 3 Mar 2022 | CNY | 47.23 | 47.44 | 46.22 | 46.8 | 46.8 | -0.18 (-0.38%) | 936,655 |
| 2 Mar 2022 | CNY | 46.7 | 47.57 | 46.6 | 46.98 | 46.98 | -0.17 (-0.36%) | 751,309 |
| 1 Mar 2022 | CNY | 47.16 | 47.97 | 46.03 | 47.15 | 47.15 | +0.33 (+0.70%) | 1,151,413 |
| 28 Feb 2022 | CNY | 46.11 | 46.99 | 44.92 | 46.82 | 46.82 | +0.93 (+2.03%) | 1,167,499 |
| 25 Feb 2022 | CNY | 44.88 | 46.37 | 44.88 | 45.89 | 45.89 | +1.32 (+2.96%) | 1,097,600 |
| 24 Feb 2022 | CNY | 45.8 | 47.19 | 43.71 | 44.57 | 44.57 | -1.2 (-2.62%) | 1,722,692 |
| 23 Feb 2022 | CNY | 45.16 | 46.44 | 45.16 | 45.77 | 45.77 | +0.94 (+2.10%) | 909,956 |
| 22 Feb 2022 | CNY | 45.66 | 45.8 | 44.44 | 44.83 | 44.83 | -1.31 (-2.84%) | 815,667 |
| 21 Feb 2022 | CNY | 45.2 | 46.18 | 45.06 | 46.14 | 46.14 | +0.94 (+2.08%) | 712,300 |
| 18 Feb 2022 | CNY | 45.09 | 45.94 | 45.09 | 45.2 | 45.2 | -0.43 (-0.94%) | 560,200 |
| 17 Feb 2022 | CNY | 46.38 | 46.95 | 45.51 | 45.63 | 45.63 | -0.75 (-1.62%) | 1,001,358 |
| 16 Feb 2022 | CNY | 44.76 | 46.66 | 44.35 | 46.38 | 46.38 | +1.61 (+3.60%) | 1,024,200 |
| 15 Feb 2022 | CNY | 45.33 | 45.53 | 43.74 | 44.77 | 44.77 | +0.05 (+0.11%) | 626,900 |
| 14 Feb 2022 | CNY | 43.09 | 45.2 | 43.09 | 44.72 | 44.72 | +0.96 (+2.19%) | 753,900 |
| 11 Feb 2022 | CNY | 45.5 | 45.62 | 43.51 | 43.76 | 43.76 | -2.21 (-4.81%) | 1,240,000 |
| 10 Feb 2022 | CNY | 47.08 | 47.15 | 45.9 | 45.97 | 45.97 | -1.12 (-2.38%) | 724,600 |
| 9 Feb 2022 | CNY | 46.5 | 47.09 | 45.5 | 47.09 | 47.09 | +0.75 (+1.62%) | 926,367 |
| 8 Feb 2022 | CNY | 46 | 46.4 | 45.25 | 46.34 | 46.34 | +0.84 (+1.85%) | 691,100 |
| 7 Feb 2022 | CNY | 44.73 | 45.94 | 44.73 | 45.5 | 45.5 | +42.651 (+1497.05%) | 619,900 |
| 3 Feb 2022 | CNY | 2.8 | 2.849 | 2.8 | 2.849 | 2.849 | -41.711 (-93.61%) | 1,000 |
| 28 Jan 2022 | CNY | 44.52 | 45.7 | 44.49 | 44.56 | 44.56 | +0.05 (+0.11%) | 657,199 |
| 27 Jan 2022 | CNY | 46.58 | 46.89 | 44.32 | 44.51 | 44.51 | -2.06 (-4.42%) | 1,144,500 |
| 26 Jan 2022 | CNY | 46 | 47.23 | 45.3 | 46.57 | 46.57 | +0.78 (+1.70%) | 870,509 |
| 25 Jan 2022 | CNY | 48 | 49.02 | 45.22 | 45.79 | 45.79 | -2.84 (-5.84%) | 1,863,643 |
| 24 Jan 2022 | CNY | 53.16 | 53.44 | 48.3 | 48.63 | 48.63 | -6.06 (-11.08%) | 2,631,259 |
| 21 Jan 2022 | CNY | 58 | 60.75 | 54.21 | 54.69 | 54.69 | -4.61 (-7.77%) | 3,257,180 |
| 20 Jan 2022 | CNY | 53.62 | 61.66 | 53.62 | 59.3 | 59.3 | +5.38 (+9.98%) | 4,432,025 |
| 19 Jan 2022 | CNY | 52.65 | 54.65 | 52.4 | 53.92 | 53.92 | +0.79 (+1.49%) | 1,601,127 |
