| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2022 | CNY | 49.2 | 49.5 | 48.48 | 49.41 | 49.41 | +0.01 (+0.02%) | 2,221,321 |
| 25 Feb 2022 | CNY | 49.22 | 49.74 | 48.95 | 49.4 | 49.4 | +0.03 (+0.06%) | 2,094,863 |
| 24 Feb 2022 | CNY | 49 | 49.69 | 47.75 | 49.37 | 49.37 | -0.07 (-0.14%) | 1,842,501 |
| 23 Feb 2022 | CNY | 49.29 | 49.83 | 48.88 | 49.44 | 49.44 | +0.15 (+0.30%) | 1,419,106 |
| 22 Feb 2022 | CNY | 49.91 | 49.91 | 48.8 | 49.29 | 49.29 | -0.71 (-1.42%) | 1,380,179 |
| 21 Feb 2022 | CNY | 50.36 | 50.36 | 49.73 | 50 | 50 | -0.13 (-0.26%) | 929,037 |
| 18 Feb 2022 | CNY | 49.86 | 50.55 | 49.14 | 50.13 | 50.13 | +0.08 (+0.16%) | 1,255,425 |
| 17 Feb 2022 | CNY | 50.29 | 50.59 | 49.68 | 50.05 | 50.05 | -0.13 (-0.26%) | 1,676,844 |
| 16 Feb 2022 | CNY | 50.18 | 51.1 | 49.68 | 50.18 | 50.18 | +0.8 (+1.62%) | 1,950,967 |
| 15 Feb 2022 | CNY | 49.67 | 49.68 | 48 | 49.38 | 49.38 | -0.31 (-0.62%) | 3,249,303 |
| 14 Feb 2022 | CNY | 50.63 | 51.2 | 49.01 | 49.69 | 49.69 | -0.91 (-1.80%) | 1,937,509 |
| 11 Feb 2022 | CNY | 51.84 | 52.8 | 50.01 | 50.6 | 50.6 | -1.8 (-3.44%) | 2,166,343 |
| 10 Feb 2022 | CNY | 50.34 | 52.6 | 49.66 | 52.4 | 52.4 | +2.2 (+4.38%) | 3,517,683 |
| 9 Feb 2022 | CNY | 51.4 | 53 | 49.62 | 50.2 | 50.2 | -1.2 (-2.33%) | 2,649,452 |
| 8 Feb 2022 | CNY | 51.13 | 51.8 | 50.26 | 51.4 | 51.4 | +0.71 (+1.40%) | 2,154,878 |
| 7 Feb 2022 | CNY | 50.35 | 51.82 | 50.1 | 50.69 | 50.69 | +1.34 (+2.72%) | 2,761,620 |
| 28 Jan 2022 | CNY | 50.89 | 51.15 | 49.24 | 49.35 | 49.35 | -2.2 (-4.27%) | 3,101,391 |
| 27 Jan 2022 | CNY | 51.89 | 51.89 | 50.01 | 51.55 | 51.55 | -1.05 (-2.00%) | 3,367,130 |
| 26 Jan 2022 | CNY | 53.39 | 53.9 | 50.5 | 52.6 | 52.6 | -0.8 (-1.50%) | 3,848,568 |
| 25 Jan 2022 | CNY | 54.35 | 54.41 | 52.64 | 53.4 | 53.4 | -0.89 (-1.64%) | 2,133,454 |
| 24 Jan 2022 | CNY | 54 | 54.65 | 52.66 | 54.29 | 54.29 | 0.0 (0.0%) | 1,925,191 |
| 21 Jan 2022 | CNY | 54.51 | 55.22 | 53.2 | 54.29 | 54.29 | -0.91 (-1.65%) | 2,818,575 |
| 20 Jan 2022 | CNY | 55.55 | 56.19 | 54.5 | 55.2 | 55.2 | -0.79 (-1.41%) | 1,955,908 |
| 19 Jan 2022 | CNY | 54.45 | 57 | 54 | 55.99 | 55.99 | +1 (+1.82%) | 3,181,001 |
| 18 Jan 2022 | CNY | 55.18 | 55.34 | 53.98 | 54.99 | 54.99 | -0.56 (-1.01%) | 2,212,286 |
| 17 Jan 2022 | CNY | 54.01 | 56.4 | 53.15 | 55.55 | 55.55 | -0.13 (-0.23%) | 5,538,083 |
| 14 Jan 2022 | CNY | 53.69 | 56.39 | 52.62 | 55.68 | 55.68 | +2.22 (+4.15%) | 5,507,587 |
| 13 Jan 2022 | CNY | 54.01 | 56.16 | 53.1 | 53.46 | 53.46 | -1.01 (-1.85%) | 4,321,527 |
| 12 Jan 2022 | CNY | 53.46 | 54.8 | 52.75 | 54.47 | 54.47 | +1.21 (+2.27%) | 3,310,065 |
| 11 Jan 2022 | CNY | 54.48 | 54.58 | 53 | 53.26 | 53.26 | -1.26 (-2.31%) | 3,962,893 |
