| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Mar 2022 | CNY | 45.5 | 46.29 | 44.81 | 46.14 | 46.14 | +0.92 (+2.03%) | 1,055,134 |
| 28 Feb 2022 | CNY | 45.63 | 45.63 | 43.81 | 45.22 | 45.22 | -0.01 (-0.02%) | 1,248,240 |
| 25 Feb 2022 | CNY | 46 | 46.8 | 45 | 45.23 | 45.23 | -0.51 (-1.11%) | 1,539,725 |
| 24 Feb 2022 | CNY | 46.98 | 48 | 44.85 | 45.74 | 45.74 | -1.48 (-3.13%) | 1,759,537 |
| 23 Feb 2022 | CNY | 46.1 | 47.3 | 46.1 | 47.22 | 47.22 | +1.12 (+2.43%) | 1,271,600 |
| 22 Feb 2022 | CNY | 48.6 | 48.97 | 45.45 | 46.1 | 46.1 | -2.4 (-4.95%) | 1,950,776 |
| 21 Feb 2022 | CNY | 47.88 | 48.72 | 47.08 | 48.5 | 48.5 | +0.33 (+0.69%) | 1,584,989 |
| 18 Feb 2022 | CNY | 48.63 | 48.8 | 47.74 | 48.17 | 48.17 | -1.13 (-2.29%) | 1,274,709 |
| 17 Feb 2022 | CNY | 49.52 | 50.05 | 48.5 | 49.3 | 49.3 | -0.4 (-0.80%) | 1,272,246 |
| 16 Feb 2022 | CNY | 50.96 | 50.96 | 48.62 | 49.7 | 49.7 | -0.07 (-0.14%) | 1,370,509 |
| 15 Feb 2022 | CNY | 47.5 | 50.35 | 46.71 | 49.77 | 49.77 | +2.91 (+6.21%) | 2,266,410 |
| 14 Feb 2022 | CNY | 47.94 | 48.7 | 46.3 | 46.86 | 46.86 | -1.02 (-2.13%) | 1,400,937 |
| 11 Feb 2022 | CNY | 50.9 | 50.9 | 47 | 47.88 | 47.88 | -3.05 (-5.99%) | 2,465,150 |
| 10 Feb 2022 | CNY | 52.6 | 52.7 | 50.5 | 50.93 | 50.93 | -2.12 (-4.00%) | 1,907,632 |
| 9 Feb 2022 | CNY | 52.49 | 53.5 | 50.22 | 53.05 | 53.05 | +0.45 (+0.86%) | 2,297,192 |
| 8 Feb 2022 | CNY | 54.49 | 55.51 | 51 | 52.6 | 52.6 | -1.39 (-2.57%) | 2,870,499 |
| 7 Feb 2022 | CNY | 53.15 | 55.55 | 52.87 | 53.99 | 53.99 | +1.9 (+3.65%) | 2,834,667 |
| 28 Jan 2022 | CNY | 51.01 | 54.48 | 51.01 | 52.09 | 52.09 | +2.09 (+4.18%) | 2,343,800 |
| 27 Jan 2022 | CNY | 52.91 | 54.4 | 50 | 50 | 50 | -4.4 (-8.09%) | 2,757,126 |
| 26 Jan 2022 | CNY | 56.54 | 59.09 | 54.3 | 54.4 | 54.4 | -3.1 (-5.39%) | 3,165,535 |
| 25 Jan 2022 | CNY | 57.55 | 61.6 | 56.38 | 57.5 | 57.5 | -1.44 (-2.44%) | 3,928,055 |
| 24 Jan 2022 | CNY | 56.83 | 59 | 55.01 | 58.94 | 58.94 | +1.12 (+1.94%) | 3,961,423 |
| 21 Jan 2022 | CNY | 53.6 | 58.27 | 51.05 | 57.82 | 57.82 | +3.82 (+7.07%) | 4,270,991 |
| 20 Jan 2022 | CNY | 56.6 | 57.84 | 53.5 | 54 | 54 | -3.23 (-5.64%) | 2,953,313 |
| 19 Jan 2022 | CNY | 56 | 59.32 | 55.22 | 57.23 | 57.23 | +1.1 (+1.96%) | 3,338,419 |
| 18 Jan 2022 | CNY | 55.55 | 58.7 | 53.71 | 56.13 | 56.13 | +1.68 (+3.09%) | 3,851,188 |
| 17 Jan 2022 | CNY | 50.99 | 55.34 | 50.5 | 54.45 | 54.45 | +4.06 (+8.06%) | 3,554,076 |
| 14 Jan 2022 | CNY | 50.22 | 51.93 | 50.06 | 50.39 | 50.39 | -1.41 (-2.72%) | 2,349,657 |
| 13 Jan 2022 | CNY | 54.65 | 55.34 | 51.7 | 51.8 | 51.8 | -3.65 (-6.58%) | 3,035,621 |
| 12 Jan 2022 | CNY | 54.62 | 56.46 | 52.44 | 55.45 | 55.45 | +0.83 (+1.52%) | 3,143,832 |
