| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Mar 2022 | CNY | 46.21 | 46.49 | 46.02 | 46.06 | 46.06 | -0.19 (-0.41%) | 692,542 |
| 2 Mar 2022 | CNY | 45.9 | 46.32 | 45.76 | 46.25 | 46.25 | +0.19 (+0.41%) | 597,592 |
| 1 Mar 2022 | CNY | 46 | 46.19 | 45.9 | 46.06 | 46.06 | +0.09 (+0.20%) | 688,005 |
| 28 Feb 2022 | CNY | 46.7 | 46.7 | 45.41 | 45.97 | 45.97 | -0.38 (-0.82%) | 759,324 |
| 25 Feb 2022 | CNY | 46.3 | 46.79 | 46.22 | 46.35 | 46.35 | +0.47 (+1.02%) | 796,904 |
| 24 Feb 2022 | CNY | 47.82 | 47.82 | 45.26 | 45.88 | 45.88 | -2.01 (-4.20%) | 1,669,821 |
| 23 Feb 2022 | CNY | 46.5 | 48.34 | 46.5 | 47.89 | 47.89 | +1.5 (+3.23%) | 1,562,091 |
| 22 Feb 2022 | CNY | 47.21 | 47.33 | 46.22 | 46.39 | 46.39 | -1.28 (-2.69%) | 1,096,728 |
| 21 Feb 2022 | CNY | 47 | 47.67 | 46.92 | 47.67 | 47.67 | +0.25 (+0.53%) | 723,444 |
| 18 Feb 2022 | CNY | 47.1 | 47.45 | 46.6 | 47.42 | 47.42 | +0.39 (+0.83%) | 826,486 |
| 17 Feb 2022 | CNY | 47.5 | 47.95 | 47.03 | 47.03 | 47.03 | -0.83 (-1.73%) | 1,010,412 |
| 16 Feb 2022 | CNY | 46.74 | 47.86 | 46.72 | 47.86 | 47.86 | +1.27 (+2.73%) | 1,316,346 |
| 15 Feb 2022 | CNY | 46.02 | 46.59 | 45.89 | 46.59 | 46.59 | +0.61 (+1.33%) | 719,960 |
| 14 Feb 2022 | CNY | 46.26 | 46.9 | 45.75 | 45.98 | 45.98 | -0.35 (-0.76%) | 800,850 |
| 11 Feb 2022 | CNY | 47.11 | 47.3 | 46.26 | 46.33 | 46.33 | -1.07 (-2.26%) | 884,989 |
| 10 Feb 2022 | CNY | 47.72 | 48.16 | 47.31 | 47.4 | 47.4 | -0.32 (-0.67%) | 754,512 |
| 9 Feb 2022 | CNY | 47.27 | 47.83 | 47.01 | 47.72 | 47.72 | +0.44 (+0.93%) | 807,699 |
| 8 Feb 2022 | CNY | 46.98 | 47.47 | 46.52 | 47.28 | 47.28 | +0.2 (+0.42%) | 796,893 |
| 7 Feb 2022 | CNY | 46.46 | 47.66 | 46.3 | 47.08 | 47.08 | +1.42 (+3.11%) | 1,344,761 |
| 28 Jan 2022 | CNY | 45.39 | 46.17 | 45.06 | 45.66 | 45.66 | +0.44 (+0.97%) | 960,899 |
| 27 Jan 2022 | CNY | 47.7 | 47.92 | 45.22 | 45.22 | 45.22 | -2.59 (-5.42%) | 1,491,822 |
| 26 Jan 2022 | CNY | 48.75 | 48.75 | 47.64 | 47.81 | 47.81 | -0.44 (-0.91%) | 1,002,227 |
| 25 Jan 2022 | CNY | 51.08 | 51.13 | 48.25 | 48.25 | 48.25 | -2.45 (-4.83%) | 1,550,688 |
| 24 Jan 2022 | CNY | 50.53 | 50.83 | 50.26 | 50.7 | 50.7 | +0.17 (+0.34%) | 811,221 |
| 21 Jan 2022 | CNY | 52.36 | 52.74 | 50.53 | 50.53 | 50.53 | -2.12 (-4.03%) | 1,927,424 |
| 20 Jan 2022 | CNY | 54 | 54.15 | 52.63 | 52.65 | 52.65 | -1.7 (-3.13%) | 2,329,330 |
| 19 Jan 2022 | CNY | 53.81 | 54.35 | 53.68 | 54.35 | 54.35 | +0.37 (+0.69%) | 1,768,591 |
| 18 Jan 2022 | CNY | 55.35 | 55.35 | 53.89 | 53.98 | 53.98 | -1.34 (-2.42%) | 3,000,746 |
| 17 Jan 2022 | CNY | 54.22 | 55.48 | 54.22 | 55.32 | 55.32 | +1.11 (+2.05%) | 2,813,923 |
| 14 Jan 2022 | CNY | 54.01 | 55.2 | 53.91 | 54.21 | 54.21 | -0.21 (-0.39%) | 2,378,550 |
