| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Feb 2022 | CNY | 45.57 | 45.6 | 44.39 | 44.53 | 44.53 | -0.47 (-1.04%) | 540,039 |
| 24 Feb 2022 | CNY | 45.48 | 46.7 | 44.06 | 45 | 45 | -0.88 (-1.92%) | 984,856 |
| 23 Feb 2022 | CNY | 44.27 | 46.4 | 44.2 | 45.88 | 45.88 | +1.23 (+2.75%) | 837,985 |
| 22 Feb 2022 | CNY | 44.73 | 45.44 | 43.24 | 44.65 | 44.65 | +0.24 (+0.54%) | 640,415 |
| 21 Feb 2022 | CNY | 43.1 | 44.74 | 42.63 | 44.41 | 44.41 | +1.31 (+3.04%) | 637,588 |
| 18 Feb 2022 | CNY | 43.17 | 43.66 | 42.3 | 43.1 | 43.1 | +0.39 (+0.91%) | 462,498 |
| 17 Feb 2022 | CNY | 42.39 | 44.23 | 42.01 | 42.71 | 42.71 | +0.47 (+1.11%) | 712,330 |
| 16 Feb 2022 | CNY | 42 | 42.9 | 41.77 | 42.24 | 42.24 | -0.16 (-0.38%) | 468,754 |
| 15 Feb 2022 | CNY | 41.33 | 42.84 | 40.75 | 42.4 | 42.4 | +1.36 (+3.31%) | 728,882 |
| 14 Feb 2022 | CNY | 41 | 41.83 | 40.6 | 41.04 | 41.04 | +0.1 (+0.24%) | 525,410 |
| 11 Feb 2022 | CNY | 42.5 | 42.5 | 40.5 | 40.94 | 40.94 | -1.05 (-2.50%) | 590,158 |
| 10 Feb 2022 | CNY | 42.38 | 43 | 41.61 | 41.99 | 41.99 | -0.39 (-0.92%) | 422,642 |
| 9 Feb 2022 | CNY | 43.77 | 43.78 | 40.8 | 42.38 | 42.38 | +0.69 (+1.66%) | 656,150 |
| 8 Feb 2022 | CNY | 41.88 | 42.32 | 40.58 | 41.69 | 41.69 | +0.07 (+0.17%) | 389,700 |
| 7 Feb 2022 | CNY | 41.59 | 42.58 | 41.31 | 41.62 | 41.62 | +0.7 (+1.71%) | 556,820 |
| 28 Jan 2022 | CNY | 41.01 | 42.28 | 40.9 | 40.92 | 40.92 | -0.19 (-0.46%) | 469,014 |
| 27 Jan 2022 | CNY | 44.38 | 44.38 | 41.11 | 41.11 | 41.11 | -1.98 (-4.60%) | 742,689 |
| 26 Jan 2022 | CNY | 42.1 | 43.46 | 41.73 | 43.09 | 43.09 | +1.94 (+4.71%) | 1,203,566 |
| 25 Jan 2022 | CNY | 45 | 45.08 | 41 | 41.15 | 41.15 | -3.3 (-7.42%) | 1,073,892 |
| 24 Jan 2022 | CNY | 43.21 | 45.75 | 42.81 | 44.45 | 44.45 | +1.05 (+2.42%) | 1,016,519 |
| 21 Jan 2022 | CNY | 45.18 | 45.44 | 43.06 | 43.4 | 43.4 | -1.76 (-3.90%) | 933,629 |
| 20 Jan 2022 | CNY | 47.8 | 48.8 | 44.87 | 45.16 | 45.16 | -2.65 (-5.54%) | 1,253,921 |
| 19 Jan 2022 | CNY | 48.91 | 49.59 | 47.58 | 47.81 | 47.81 | -1.3 (-2.65%) | 676,459 |
| 18 Jan 2022 | CNY | 49.97 | 51.6 | 48.6 | 49.11 | 49.11 | -0.69 (-1.39%) | 1,034,557 |
| 17 Jan 2022 | CNY | 47.12 | 50.28 | 46.81 | 49.8 | 49.8 | +2.68 (+5.69%) | 1,547,881 |
| 14 Jan 2022 | CNY | 47.2 | 47.97 | 46.08 | 47.12 | 47.12 | -0.16 (-0.34%) | 740,090 |
| 13 Jan 2022 | CNY | 48.28 | 48.28 | 46.7 | 47.28 | 47.28 | -1 (-2.07%) | 675,272 |
| 12 Jan 2022 | CNY | 48.65 | 49.18 | 47.4 | 48.28 | 48.28 | -0.31 (-0.64%) | 681,606 |
| 11 Jan 2022 | CNY | 49.9 | 49.9 | 48.29 | 48.59 | 48.59 | -0.4 (-0.82%) | 961,640 |
| 10 Jan 2022 | CNY | 49.78 | 50.5 | 48.01 | 48.99 | 48.99 | +2.09 (+4.46%) | 1,568,827 |
