| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Mar 2022 | CNY | 48.3 | 48.4692 | 43.8462 | 45.8385 | 45.8385 | -2.469 (-5.11%) | 1,853,497 |
| 8 Mar 2022 | CNY | 50.4539 | 50.8077 | 48.2308 | 48.3077 | 48.3077 | -2.462 (-4.85%) | 1,508,960 |
| 7 Mar 2022 | CNY | 51.9846 | 52.8462 | 50.7615 | 50.7692 | 50.7692 | -1.792 (-3.41%) | 1,741,603 |
| 4 Mar 2022 | CNY | 53.2231 | 54.5615 | 52.3923 | 52.5615 | 52.5615 | +0.585 (+1.12%) | 2,786,075 |
| 3 Mar 2022 | CNY | 51.6 | 52.5308 | 51.5462 | 51.9769 | 51.9769 | +0.369 (+0.72%) | 1,151,426 |
| 2 Mar 2022 | CNY | 51 | 51.8231 | 50.6769 | 51.6077 | 51.6077 | +0.292 (+0.57%) | 1,139,580 |
| 1 Mar 2022 | CNY | 50.8 | 51.6308 | 50.8 | 51.3154 | 51.3154 | +0.1 (+0.20%) | 788,919 |
| 28 Feb 2022 | CNY | 51.0462 | 51.6077 | 50.1615 | 51.2154 | 51.2154 | +0.315 (+0.62%) | 1,100,970 |
| 25 Feb 2022 | CNY | 50.6769 | 51.6923 | 50.5385 | 50.9 | 50.9 | +0.369 (+0.73%) | 1,585,569 |
| 24 Feb 2022 | CNY | 52.3923 | 52.6846 | 50.0846 | 50.5308 | 50.5308 | -1.869 (-3.57%) | 1,733,629 |
| 23 Feb 2022 | CNY | 51.8154 | 52.8769 | 51.6462 | 52.4 | 52.4 | +0.631 (+1.22%) | 1,511,887 |
| 22 Feb 2022 | CNY | 54.5231 | 54.5231 | 51.2769 | 51.7692 | 51.7692 | -2.815 (-5.16%) | 2,956,366 |
| 21 Feb 2022 | CNY | 53.7769 | 54.6154 | 53.6077 | 54.5846 | 54.5846 | +0.808 (+1.50%) | 1,394,610 |
| 18 Feb 2022 | CNY | 53.2385 | 54.5615 | 52.9923 | 53.7769 | 53.7769 | -0.085 (-0.16%) | 1,161,030 |
| 17 Feb 2022 | CNY | 52.8385 | 54 | 52.7231 | 53.8615 | 53.8615 | +0.862 (+1.63%) | 1,210,602 |
| 16 Feb 2022 | CNY | 52.2769 | 53.3462 | 51.9231 | 53 | 53 | +0.885 (+1.70%) | 1,062,354 |
| 15 Feb 2022 | CNY | 52.0923 | 52.9 | 51.6154 | 52.1154 | 52.1154 | 0.0 (0.0%) | 962,315 |
| 14 Feb 2022 | CNY | 53.4462 | 53.7692 | 51.9385 | 52.1154 | 52.1154 | -1.462 (-2.73%) | 944,791 |
| 11 Feb 2022 | CNY | 54.1231 | 54.4385 | 53.3692 | 53.5769 | 53.5769 | -0.862 (-1.58%) | 1,226,473 |
| 10 Feb 2022 | CNY | 55.0615 | 55.3615 | 54.4077 | 54.4385 | 54.4385 | -0.654 (-1.19%) | 629,850 |
| 9 Feb 2022 | CNY | 54.8846 | 55.1923 | 54.5615 | 55.0923 | 55.0923 | +0.192 (+0.35%) | 524,384 |
| 8 Feb 2022 | CNY | 54.6462 | 55 | 53.9077 | 54.9 | 54.9 | +0.354 (+0.65%) | 598,211 |
| 7 Feb 2022 | CNY | 54.6154 | 55.3846 | 54.1769 | 54.5462 | 54.5462 | +0.662 (+1.23%) | 552,802 |
| 28 Jan 2022 | CNY | 53.1692 | 54.8231 | 53.0769 | 53.8846 | 53.8846 | +0.715 (+1.35%) | 652,680 |
| 27 Jan 2022 | CNY | 55.3769 | 55.4462 | 53.1539 | 53.1692 | 53.1692 | -1.839 (-3.34%) | 717,505 |
| 26 Jan 2022 | CNY | 54.6154 | 55.5 | 54.5308 | 55.0077 | 55.0077 | -0.061 (-0.11%) | 577,314 |
| 25 Jan 2022 | CNY | 57.2846 | 57.5 | 53.9231 | 55.0692 | 55.0692 | -2.431 (-4.23%) | 2,576,971 |
| 24 Jan 2022 | CNY | 59.2308 | 59.2308 | 57.4308 | 57.5 | 57.5 | -1.715 (-2.90%) | 1,572,672 |
| 21 Jan 2022 | CNY | 60.0385 | 60.2154 | 59.2 | 59.2154 | 59.2154 | -1.208 (-2.00%) | 1,281,777 |
| 20 Jan 2022 | CNY | 61.8231 | 62.3077 | 60.3692 | 60.4231 | 60.4231 | -1.208 (-1.96%) | 1,320,484 |
