| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2022 | CNY | 53.64 | 55.96 | 52.5 | 54.46 | 54.46 | +1.23 (+2.31%) | 1,975,074 |
| 25 Feb 2022 | CNY | 53.8 | 54.95 | 52.81 | 53.23 | 53.23 | +0.33 (+0.62%) | 1,237,211 |
| 24 Feb 2022 | CNY | 54.19 | 55.98 | 51.3 | 52.9 | 52.9 | -1.3 (-2.40%) | 2,620,977 |
| 23 Feb 2022 | CNY | 50.44 | 54.85 | 49.98 | 54.2 | 54.2 | +3.96 (+7.88%) | 2,614,395 |
| 22 Feb 2022 | CNY | 51.09 | 51.3 | 48.41 | 50.24 | 50.24 | -1.35 (-2.62%) | 2,372,043 |
| 21 Feb 2022 | CNY | 52.12 | 52.62 | 50.8 | 51.59 | 51.59 | -0.34 (-0.65%) | 1,396,647 |
| 18 Feb 2022 | CNY | 52.1 | 53.79 | 50.68 | 51.93 | 51.93 | -1.54 (-2.88%) | 2,416,720 |
| 17 Feb 2022 | CNY | 53.86 | 55.2 | 52.8 | 53.47 | 53.47 | +0.47 (+0.89%) | 2,349,372 |
| 16 Feb 2022 | CNY | 53.93 | 56.4 | 52.77 | 53 | 53 | +0.7 (+1.34%) | 3,654,871 |
| 15 Feb 2022 | CNY | 51.83 | 53.53 | 51.6 | 52.3 | 52.3 | 0.0 (0.0%) | 1,634,929 |
| 14 Feb 2022 | CNY | 54.6 | 55.3 | 51.85 | 52.3 | 52.3 | -2.58 (-4.70%) | 3,109,253 |
| 11 Feb 2022 | CNY | 56.17 | 56.99 | 54.31 | 54.88 | 54.88 | -1.68 (-2.97%) | 2,255,701 |
| 10 Feb 2022 | CNY | 59.22 | 59.82 | 53.61 | 56.56 | 56.56 | -2.75 (-4.64%) | 4,248,785 |
| 9 Feb 2022 | CNY | 58.18 | 60 | 56.3 | 59.31 | 59.31 | +0.62 (+1.06%) | 2,528,468 |
| 8 Feb 2022 | CNY | 58.63 | 60.33 | 57.3 | 58.69 | 58.69 | -0.02 (-0.03%) | 2,057,931 |
| 7 Feb 2022 | CNY | 63.12 | 63.34 | 58.01 | 58.71 | 58.71 | -0.98 (-1.64%) | 2,484,592 |
| 28 Jan 2022 | CNY | 61.15 | 62.09 | 58 | 59.69 | 59.69 | -2.4 (-3.87%) | 2,687,819 |
| 27 Jan 2022 | CNY | 63.23 | 63.99 | 60.51 | 62.09 | 62.09 | -1.29 (-2.04%) | 2,936,237 |
| 26 Jan 2022 | CNY | 65.3 | 67.2 | 62.58 | 63.38 | 63.38 | -3.28 (-4.92%) | 3,777,642 |
| 25 Jan 2022 | CNY | 72.48 | 72.74 | 66.4 | 66.66 | 66.66 | -5.22 (-7.26%) | 4,551,777 |
| 24 Jan 2022 | CNY | 70.9 | 73.25 | 69.37 | 71.88 | 71.88 | +2.5 (+3.60%) | 3,754,985 |
| 21 Jan 2022 | CNY | 72.05 | 73.8 | 68.85 | 69.38 | 69.38 | -0.84 (-1.20%) | 3,861,634 |
| 20 Jan 2022 | CNY | 79.1 | 79.22 | 70.22 | 70.22 | 70.22 | -9 (-11.36%) | 5,621,242 |
| 19 Jan 2022 | CNY | 80.87 | 84.92 | 75.18 | 79.22 | 79.22 | -0.88 (-1.10%) | 7,671,465 |
| 18 Jan 2022 | CNY | 80 | 85.49 | 78 | 80.1 | 80.1 | +0.12 (+0.15%) | 6,622,944 |
| 17 Jan 2022 | CNY | 74.8 | 79.98 | 70 | 79.98 | 79.98 | +13.33 (+20%) | 5,713,439 |
| 14 Jan 2022 | CNY | 60.25 | 66.68 | 59.8 | 66.65 | 66.65 | +6.5 (+10.81%) | 5,805,676 |
| 13 Jan 2022 | CNY | 63.55 | 63.98 | 59.6 | 60.15 | 60.15 | -3.15 (-4.98%) | 2,747,772 |
| 12 Jan 2022 | CNY | 61.71 | 64.2 | 60.53 | 63.3 | 63.3 | +1.29 (+2.08%) | 3,665,123 |
| 11 Jan 2022 | CNY | 61.52 | 65.08 | 61.08 | 62.01 | 62.01 | -0.8 (-1.27%) | 2,871,374 |
