| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Mar 2022 | CNY | 48.7 | 49.94 | 48 | 48.63 | 48.63 | -0.07 (-0.14%) | 2,456,799 |
| 7 Mar 2022 | CNY | 49.92 | 50.63 | 48.29 | 48.7 | 48.7 | -1.54 (-3.07%) | 2,080,101 |
| 4 Mar 2022 | CNY | 49.4 | 51.39 | 49.1 | 50.24 | 50.24 | +1.18 (+2.41%) | 3,486,717 |
| 3 Mar 2022 | CNY | 49.1 | 49.75 | 48.11 | 49.06 | 49.06 | +0.4 (+0.82%) | 1,564,368 |
| 2 Mar 2022 | CNY | 47.9 | 48.98 | 46.7 | 48.66 | 48.66 | +0.23 (+0.47%) | 1,441,539 |
| 1 Mar 2022 | CNY | 48.2 | 49.05 | 48 | 48.43 | 48.43 | +0.26 (+0.54%) | 1,039,589 |
| 28 Feb 2022 | CNY | 48.77 | 49.06 | 47.4 | 48.17 | 48.17 | -0.29 (-0.60%) | 1,113,733 |
| 25 Feb 2022 | CNY | 48.36 | 49.8 | 48.36 | 48.46 | 48.46 | +0.69 (+1.44%) | 1,607,589 |
| 24 Feb 2022 | CNY | 49.2 | 50.22 | 47.02 | 47.77 | 47.77 | -1.92 (-3.86%) | 2,081,659 |
| 23 Feb 2022 | CNY | 47.98 | 49.88 | 47.72 | 49.69 | 49.69 | +2.09 (+4.39%) | 2,215,258 |
| 22 Feb 2022 | CNY | 48.51 | 49.1 | 47.38 | 47.6 | 47.6 | -1.2 (-2.46%) | 1,626,888 |
| 21 Feb 2022 | CNY | 48.51 | 49.47 | 48.1 | 48.8 | 48.8 | +0.27 (+0.56%) | 1,428,546 |
| 18 Feb 2022 | CNY | 47.84 | 48.77 | 47.5 | 48.53 | 48.53 | +0.68 (+1.42%) | 1,226,247 |
| 17 Feb 2022 | CNY | 48.64 | 49.4 | 47.81 | 47.85 | 47.85 | -0.67 (-1.38%) | 1,673,762 |
| 16 Feb 2022 | CNY | 47.22 | 49.18 | 46.83 | 48.52 | 48.52 | +1.53 (+3.26%) | 1,792,848 |
| 15 Feb 2022 | CNY | 46.59 | 47.37 | 46.36 | 46.99 | 46.99 | +0.49 (+1.05%) | 961,176 |
| 14 Feb 2022 | CNY | 46.08 | 46.67 | 45.58 | 46.5 | 46.5 | -0.38 (-0.81%) | 1,065,907 |
| 11 Feb 2022 | CNY | 48.08 | 48.25 | 46.49 | 46.88 | 46.88 | -2.71 (-5.46%) | 1,844,275 |
| 10 Feb 2022 | CNY | 48.32 | 50.55 | 47.31 | 49.59 | 49.59 | +1.29 (+2.67%) | 2,190,045 |
| 9 Feb 2022 | CNY | 47.85 | 48.54 | 47.63 | 48.3 | 48.3 | +0.2 (+0.42%) | 1,009,373 |
| 8 Feb 2022 | CNY | 48 | 48.58 | 47.27 | 48.1 | 48.1 | +0.13 (+0.27%) | 1,052,614 |
| 7 Feb 2022 | CNY | 47.49 | 48.61 | 47.1 | 47.97 | 47.97 | +16.57 (+52.77%) | 1,209,270 |
| 4 Feb 2022 | CNY | 31.65 | 31.75 | 31.15 | 31.4 | 31.4 | 0.0 (0.0%) | 1,480 |
| 3 Feb 2022 | CNY | 33.1 | 33.1 | 31.4 | 31.4 | 31.4 | -1.85 (-5.56%) | 160 |
| 2 Feb 2022 | CNY | 33.05 | 33.8 | 32.95 | 33.25 | 33.25 | +0.2 (+0.61%) | 135 |
| 1 Feb 2022 | CNY | 32.9 | 33.2 | 32.6 | 33.05 | 33.05 | +0.2 (+0.61%) | 2,460 |
| 31 Jan 2022 | CNY | 33.1 | 33.1 | 32.6 | 32.85 | 32.85 | -13.75 (-29.51%) | 195 |
| 28 Jan 2022 | CNY | 46.1 | 47.37 | 45.8 | 46.6 | 46.6 | +0.8 (+1.75%) | 1,168,717 |
| 27 Jan 2022 | CNY | 48.28 | 48.6 | 45.55 | 45.8 | 45.8 | -2.54 (-5.25%) | 1,858,375 |
| 26 Jan 2022 | CNY | 48.63 | 49.48 | 48.08 | 48.34 | 48.34 | +0.25 (+0.52%) | 1,317,608 |
