| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2022 | CNY | 51.82 | 52.15 | 50.86 | 52.15 | 52.15 | +0.21 (+0.40%) | 4,436,567 |
| 25 Feb 2022 | CNY | 51.1 | 52.15 | 51.06 | 51.94 | 51.94 | +0.89 (+1.74%) | 4,206,766 |
| 24 Feb 2022 | CNY | 52.85 | 53.2 | 50.06 | 51.05 | 51.05 | -2.24 (-4.20%) | 8,826,516 |
| 23 Feb 2022 | CNY | 52.88 | 53.42 | 52.2 | 53.29 | 53.29 | +0.58 (+1.10%) | 3,276,476 |
| 22 Feb 2022 | CNY | 53.9 | 53.9 | 52.15 | 52.71 | 52.71 | -1.3 (-2.41%) | 4,235,394 |
| 21 Feb 2022 | CNY | 54 | 54.73 | 53.84 | 54.01 | 54.01 | +0.17 (+0.32%) | 4,118,105 |
| 18 Feb 2022 | CNY | 53.6 | 54 | 52.7 | 53.84 | 53.84 | +0.04 (+0.07%) | 4,281,443 |
| 17 Feb 2022 | CNY | 54.34 | 55.15 | 53.35 | 53.8 | 53.8 | -0.4 (-0.74%) | 4,569,107 |
| 16 Feb 2022 | CNY | 54.05 | 54.76 | 53.78 | 54.2 | 54.2 | -0.16 (-0.29%) | 4,424,950 |
| 15 Feb 2022 | CNY | 54 | 55.68 | 53.7 | 54.36 | 54.36 | +0.22 (+0.41%) | 6,862,218 |
| 14 Feb 2022 | CNY | 52.9 | 55.17 | 52.9 | 54.14 | 54.14 | +0.67 (+1.25%) | 8,317,963 |
| 11 Feb 2022 | CNY | 54.4 | 56.1 | 53.33 | 53.47 | 53.47 | -0.95 (-1.75%) | 8,311,335 |
| 10 Feb 2022 | CNY | 54.41 | 54.96 | 53.66 | 54.42 | 54.42 | +0.01 (+0.02%) | 5,656,184 |
| 9 Feb 2022 | CNY | 51.1 | 54.84 | 50.61 | 54.41 | 54.41 | +3.23 (+6.31%) | 9,965,502 |
| 8 Feb 2022 | CNY | 51.89 | 52 | 50.07 | 51.18 | 51.18 | -0.67 (-1.29%) | 8,965,792 |
| 7 Feb 2022 | CNY | 51.12 | 53.65 | 51.12 | 51.85 | 51.85 | +0.93 (+1.83%) | 7,841,009 |
| 28 Jan 2022 | CNY | 52.5 | 52.77 | 50.71 | 50.92 | 50.92 | -1.36 (-2.60%) | 5,301,141 |
| 27 Jan 2022 | CNY | 54.04 | 54.04 | 52 | 52.28 | 52.28 | -0.92 (-1.73%) | 5,609,716 |
| 26 Jan 2022 | CNY | 53.31 | 54.7 | 51.86 | 53.2 | 53.2 | -0.17 (-0.32%) | 6,974,054 |
| 25 Jan 2022 | CNY | 53.3 | 54.86 | 52.55 | 53.37 | 53.37 | +0.05 (+0.09%) | 10,019,419 |
| 24 Jan 2022 | CNY | 52.11 | 53.88 | 51.72 | 53.32 | 53.32 | +0.25 (+0.47%) | 8,589,378 |
| 21 Jan 2022 | CNY | 51 | 53.95 | 51 | 53.07 | 53.07 | +1.42 (+2.75%) | 13,605,749 |
| 20 Jan 2022 | CNY | 50.8 | 52 | 50.35 | 51.65 | 51.65 | +0.92 (+1.81%) | 10,631,036 |
| 19 Jan 2022 | CNY | 50.59 | 51.39 | 49.86 | 50.73 | 50.73 | -0.04 (-0.08%) | 7,668,890 |
| 18 Jan 2022 | CNY | 49.7 | 51.66 | 49.12 | 50.77 | 50.77 | +1.12 (+2.26%) | 8,890,318 |
| 17 Jan 2022 | CNY | 49.34 | 49.78 | 48.43 | 49.65 | 49.65 | +0.32 (+0.65%) | 7,062,564 |
| 14 Jan 2022 | CNY | 49.38 | 50.15 | 48.83 | 49.33 | 49.33 | -0.61 (-1.22%) | 7,939,418 |
| 13 Jan 2022 | CNY | 52.54 | 52.8 | 49.49 | 49.94 | 49.94 | -2.62 (-4.98%) | 11,528,141 |
| 12 Jan 2022 | CNY | 51.25 | 52.88 | 51.25 | 52.56 | 52.56 | +1.31 (+2.56%) | 7,057,449 |
| 11 Jan 2022 | CNY | 52.5 | 52.8 | 51 | 51.25 | 51.25 | -0.19 (-0.37%) | 8,585,712 |
