| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2022 | CNY | 56.4 | 56.95 | 55.54 | 56.04 | 56.04 | +0.34 (+0.61%) | 20,035,907 |
| 25 Feb 2022 | CNY | 55 | 56.45 | 53.8 | 55.7 | 55.7 | -0.85 (-1.50%) | 24,702,078 |
| 24 Feb 2022 | CNY | 54.1 | 57.85 | 53.44 | 56.55 | 56.55 | +2.21 (+4.07%) | 44,056,404 |
| 23 Feb 2022 | CNY | 52.18 | 54.4 | 51.75 | 54.34 | 54.34 | +2.07 (+3.96%) | 24,780,216 |
| 22 Feb 2022 | CNY | 53.72 | 53.95 | 51.45 | 52.27 | 52.27 | -0.61 (-1.15%) | 14,983,014 |
| 21 Feb 2022 | CNY | 53 | 53.8 | 52.52 | 52.88 | 52.88 | -0.06 (-0.11%) | 10,692,102 |
| 18 Feb 2022 | CNY | 53.5 | 53.51 | 52.4 | 52.94 | 52.94 | -1.02 (-1.89%) | 13,012,730 |
| 17 Feb 2022 | CNY | 52.5 | 54.48 | 52.28 | 53.96 | 53.96 | +1.3 (+2.47%) | 16,153,541 |
| 16 Feb 2022 | CNY | 53.75 | 53.75 | 52.3 | 52.66 | 52.66 | -1.55 (-2.86%) | 16,913,555 |
| 15 Feb 2022 | CNY | 53.13 | 54.65 | 52.95 | 54.21 | 54.21 | +1.06 (+1.99%) | 16,176,629 |
| 14 Feb 2022 | CNY | 52.5 | 54 | 52.18 | 53.15 | 53.15 | +1.26 (+2.43%) | 14,391,457 |
| 11 Feb 2022 | CNY | 52.9 | 53.36 | 51.64 | 51.89 | 51.89 | -1.21 (-2.28%) | 8,578,406 |
| 10 Feb 2022 | CNY | 53.04 | 54 | 52.56 | 53.1 | 53.1 | +0.07 (+0.13%) | 11,803,413 |
| 9 Feb 2022 | CNY | 51.9 | 53.3 | 51.52 | 53.03 | 53.03 | +0.93 (+1.79%) | 13,015,967 |
| 8 Feb 2022 | CNY | 52.1 | 52.1 | 50.33 | 52.1 | 52.1 | +0.35 (+0.68%) | 9,010,273 |
| 7 Feb 2022 | CNY | 52.7 | 52.9 | 51.53 | 51.75 | 51.75 | +0.15 (+0.29%) | 7,772,915 |
| 28 Jan 2022 | CNY | 51.6 | 52.5 | 50.9 | 51.6 | 51.6 | +0.35 (+0.68%) | 9,740,978 |
| 27 Jan 2022 | CNY | 52.76 | 53.29 | 51.11 | 51.25 | 51.25 | -1.53 (-2.90%) | 9,416,950 |
| 26 Jan 2022 | CNY | 53.15 | 53.97 | 51.6 | 52.78 | 52.78 | -0.39 (-0.73%) | 12,567,944 |
| 25 Jan 2022 | CNY | 54.3 | 55.26 | 53.15 | 53.17 | 53.17 | -0.63 (-1.17%) | 15,416,984 |
| 24 Jan 2022 | CNY | 53.05 | 54.68 | 52.2 | 53.8 | 53.8 | +0.72 (+1.36%) | 17,953,169 |
| 21 Jan 2022 | CNY | 52.7 | 53.95 | 51.09 | 53.08 | 53.08 | -3.69 (-6.50%) | 43,624,493 |
| 20 Jan 2022 | CNY | 59 | 59.2 | 56.11 | 56.77 | 56.77 | -2.18 (-3.70%) | 24,649,802 |
| 19 Jan 2022 | CNY | 61.81 | 61.81 | 58 | 58.95 | 58.95 | -2.86 (-4.63%) | 15,008,249 |
| 18 Jan 2022 | CNY | 61.17 | 62.23 | 60.96 | 61.81 | 61.81 | +0.28 (+0.46%) | 7,431,560 |
| 17 Jan 2022 | CNY | 60.11 | 61.66 | 59.7 | 61.53 | 61.53 | +1.53 (+2.55%) | 10,416,969 |
| 14 Jan 2022 | CNY | 61.6 | 62.15 | 59.94 | 60 | 60 | -1.96 (-3.16%) | 13,703,962 |
| 13 Jan 2022 | CNY | 63.2 | 63.37 | 61.9 | 61.96 | 61.96 | -1.24 (-1.96%) | 6,592,754 |
| 12 Jan 2022 | CNY | 61.9 | 63.27 | 61.86 | 63.2 | 63.2 | +1.34 (+2.17%) | 8,833,648 |
| 11 Jan 2022 | CNY | 63.4 | 63.43 | 61.5 | 61.86 | 61.86 | -1.32 (-2.09%) | 9,252,702 |
