| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Feb 2022 | CNY | 43.95 | 44.3 | 43.1 | 43.4 | 43.4 | +0.1 (+0.23%) | 295,635 |
| 24 Feb 2022 | CNY | 45.1 | 45.38 | 42.7 | 43.3 | 43.3 | -2 (-4.42%) | 752,749 |
| 23 Feb 2022 | CNY | 45.88 | 46.5 | 44.6 | 45.3 | 45.3 | -0.35 (-0.77%) | 531,587 |
| 22 Feb 2022 | CNY | 44.74 | 46 | 43.85 | 45.65 | 45.65 | +0.25 (+0.55%) | 895,504 |
| 21 Feb 2022 | CNY | 43 | 46.6 | 42.22 | 45.4 | 45.4 | +3.71 (+8.90%) | 1,211,547 |
| 18 Feb 2022 | CNY | 39.9 | 42.21 | 39.59 | 41.69 | 41.69 | +1.82 (+4.56%) | 648,120 |
| 17 Feb 2022 | CNY | 39.57 | 40.06 | 38.98 | 39.87 | 39.87 | +0.7 (+1.79%) | 348,654 |
| 16 Feb 2022 | CNY | 38.63 | 39.49 | 38.53 | 39.17 | 39.17 | +0.67 (+1.74%) | 276,053 |
| 15 Feb 2022 | CNY | 38.98 | 39.15 | 38.09 | 38.5 | 38.5 | -0.07 (-0.18%) | 250,770 |
| 14 Feb 2022 | CNY | 39.05 | 39.5 | 38.45 | 38.57 | 38.57 | -0.66 (-1.68%) | 249,251 |
| 11 Feb 2022 | CNY | 40.61 | 40.84 | 39.02 | 39.23 | 39.23 | -1.25 (-3.09%) | 322,160 |
| 10 Feb 2022 | CNY | 41.35 | 41.35 | 40.29 | 40.48 | 40.48 | -0.74 (-1.80%) | 211,945 |
| 9 Feb 2022 | CNY | 41.05 | 41.73 | 40.61 | 41.22 | 41.22 | +0.97 (+2.41%) | 248,043 |
| 8 Feb 2022 | CNY | 39.25 | 40.73 | 38.55 | 40.25 | 40.25 | +1.21 (+3.10%) | 301,991 |
| 7 Feb 2022 | CNY | 40.93 | 41.56 | 38.54 | 39.04 | 39.04 | -1.97 (-4.80%) | 579,109 |
| 28 Jan 2022 | CNY | 41.9 | 42.54 | 40.8 | 41.01 | 41.01 | -0.27 (-0.65%) | 345,098 |
| 27 Jan 2022 | CNY | 44.02 | 44.05 | 41.28 | 41.28 | 41.28 | -3.11 (-7.01%) | 443,865 |
| 26 Jan 2022 | CNY | 44.01 | 45.55 | 44 | 44.39 | 44.39 | -0.46 (-1.03%) | 354,765 |
| 25 Jan 2022 | CNY | 47.67 | 48.35 | 44.8 | 44.85 | 44.85 | -2.82 (-5.92%) | 466,673 |
| 24 Jan 2022 | CNY | 47.9 | 49.38 | 47.58 | 47.67 | 47.67 | -0.89 (-1.83%) | 349,354 |
| 21 Jan 2022 | CNY | 48.29 | 49.1 | 47.52 | 48.56 | 48.56 | +0.27 (+0.56%) | 455,004 |
| 20 Jan 2022 | CNY | 50 | 50.08 | 48.2 | 48.29 | 48.29 | -1.37 (-2.76%) | 386,121 |
| 19 Jan 2022 | CNY | 48 | 49.7 | 47.85 | 49.66 | 49.66 | +1.14 (+2.35%) | 634,627 |
| 18 Jan 2022 | CNY | 49.3 | 50.7 | 48.4 | 48.52 | 48.52 | -0.48 (-0.98%) | 737,663 |
| 17 Jan 2022 | CNY | 46.6 | 49.19 | 46.6 | 49 | 49 | +2.17 (+4.63%) | 604,395 |
| 14 Jan 2022 | CNY | 46.5 | 47.67 | 46.5 | 46.83 | 46.83 | -0.18 (-0.38%) | 302,633 |
| 13 Jan 2022 | CNY | 46.52 | 47.5 | 46.29 | 47.01 | 47.01 | +0.22 (+0.47%) | 292,259 |
| 12 Jan 2022 | CNY | 46.65 | 47.84 | 46.4 | 46.79 | 46.79 | +0.29 (+0.62%) | 251,545 |
| 11 Jan 2022 | CNY | 46.66 | 47.77 | 46.4 | 46.5 | 46.5 | -0.16 (-0.34%) | 297,896 |
| 10 Jan 2022 | CNY | 46.01 | 47.48 | 44.56 | 46.66 | 46.66 | +1.05 (+2.30%) | 432,555 |
