| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2022 | CNY | 45 | 42 | 43.02 | 44.38 | 44.38 | +0.92 (+2.12%) | 1,667,200 |
| 21 Feb 2022 | CNY | 44.43 | 43.2 | 43.8 | 43.46 | 43.46 | -0.48 (-1.09%) | 810,400 |
| 18 Feb 2022 | CNY | 44.69 | 43.04 | 43.74 | 43.94 | 43.94 | -0.06 (-0.14%) | 1,051,700 |
| 17 Feb 2022 | CNY | 44.66 | 42.35 | 42.49 | 44 | 44 | +1.2 (+2.80%) | 1,625,930 |
| 16 Feb 2022 | CNY | 44.52 | 41.05 | 41.32 | 42.8 | 42.8 | +1.52 (+3.68%) | 1,840,600 |
| 15 Feb 2022 | CNY | 41.28 | 39.9 | 41.05 | 41.28 | 41.28 | +0.43 (+1.05%) | 1,164,800 |
| 14 Feb 2022 | CNY | 41.66 | 39.66 | 41 | 40.85 | 40.85 | +0.12 (+0.29%) | 1,456,900 |
| 11 Feb 2022 | CNY | 42.74 | 40.48 | 42.74 | 40.73 | 40.73 | -2.27 (-5.28%) | 1,531,190 |
| 10 Feb 2022 | CNY | 45.11 | 42.62 | 43.85 | 43 | 43 | -0.79 (-1.80%) | 1,047,200 |
| 9 Feb 2022 | CNY | 44.76 | 42.52 | 44.76 | 43.79 | 43.79 | -0.43 (-0.97%) | 1,063,030 |
| 8 Feb 2022 | CNY | 46 | 43.4 | 46 | 44.22 | 44.22 | -1.15 (-2.53%) | 959,920 |
| 7 Feb 2022 | CNY | 47.01 | 44.82 | 46.35 | 45.37 | 45.37 | +0.51 (+1.14%) | 655,860 |
| 28 Jan 2022 | CNY | 46.3 | 44.16 | 45.6 | 44.86 | 44.86 | -0.64 (-1.41%) | 513,400 |
| 27 Jan 2022 | CNY | 47.92 | 45.35 | 47.92 | 45.5 | 45.5 | -1.63 (-3.46%) | 629,530 |
| 26 Jan 2022 | CNY | 47.55 | 45.8 | 46.03 | 47.13 | 47.13 | +1.65 (+3.63%) | 828,400 |
| 25 Jan 2022 | CNY | 50.18 | 45.48 | 49.94 | 45.48 | 45.48 | -4.31 (-8.66%) | 1,770,700 |
| 24 Jan 2022 | CNY | 50 | 48 | 48.34 | 49.79 | 49.79 | +1.83 (+3.82%) | 602,900 |
| 21 Jan 2022 | CNY | 50 | 47.9 | 50 | 47.96 | 47.96 | -2.12 (-4.23%) | 624,900 |
| 20 Jan 2022 | CNY | 51.45 | 49 | 51.08 | 50.08 | 50.08 | -1.48 (-2.87%) | 1,138,800 |
| 19 Jan 2022 | CNY | 51.96 | 50.58 | 51.96 | 51.56 | 51.56 | -0.4 (-0.77%) | 535,800 |
| 18 Jan 2022 | CNY | 53.28 | 51.24 | 52.44 | 51.96 | 51.96 | -0.64 (-1.22%) | 766,230 |
| 17 Jan 2022 | CNY | 52.64 | 51.5 | 51.5 | 52.6 | 52.6 | +0.7 (+1.35%) | 575,600 |
| 14 Jan 2022 | CNY | 52.68 | 50.78 | 51.28 | 51.9 | 51.9 | +0.62 (+1.21%) | 824,330 |
| 13 Jan 2022 | CNY | 52.67 | 51.02 | 52.55 | 51.28 | 51.28 | -1.22 (-2.32%) | 722,230 |
| 12 Jan 2022 | CNY | 53.58 | 51.52 | 52.08 | 52.5 | 52.5 | +0.59 (+1.14%) | 824,630 |
| 11 Jan 2022 | CNY | 53.33 | 51.55 | 52.69 | 51.91 | 51.91 | -1.17 (-2.20%) | 678,430 |
| 10 Jan 2022 | CNY | 54.1 | 52.01 | 53.17 | 53.08 | 53.08 | -0.09 (-0.17%) | 525,800 |
| 7 Jan 2022 | CNY | 55.76 | 52.59 | 55.41 | 53.17 | 53.17 | -2.19 (-3.96%) | 1,106,000 |
| 6 Jan 2022 | CNY | 55.95 | 54.02 | 54.41 | 55.36 | 55.36 | +1.17 (+2.16%) | 800,730 |
| 5 Jan 2022 | CNY | 57.88 | 54.03 | 57 | 54.19 | 54.19 | -3.02 (-5.28%) | 1,257,730 |
