| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2022 | CNY | 47.16 | 47.68 | 46.09 | 46.49 | 46.49 | -0.66 (-1.40%) | 135,777 |
| 25 Feb 2022 | CNY | 47 | 47.7 | 47 | 47.15 | 47.15 | -0.05 (-0.11%) | 177,178 |
| 24 Feb 2022 | CNY | 48.73 | 49.14 | 46.61 | 47.2 | 47.2 | -1.64 (-3.36%) | 263,666 |
| 23 Feb 2022 | CNY | 48.57 | 49.37 | 47.52 | 48.84 | 48.84 | +0.99 (+2.07%) | 222,930 |
| 22 Feb 2022 | CNY | 49.65 | 49.65 | 47.01 | 47.85 | 47.85 | -1.63 (-3.29%) | 257,018 |
| 21 Feb 2022 | CNY | 48.6 | 49.92 | 48.33 | 49.48 | 49.48 | +0.81 (+1.66%) | 210,269 |
| 18 Feb 2022 | CNY | 47.45 | 49.1 | 47.45 | 48.67 | 48.67 | +0.47 (+0.98%) | 216,311 |
| 17 Feb 2022 | CNY | 48.3 | 49.6 | 47.91 | 48.2 | 48.2 | +0.36 (+0.75%) | 202,581 |
| 16 Feb 2022 | CNY | 47.15 | 48.28 | 46.81 | 47.84 | 47.84 | +0.72 (+1.53%) | 154,410 |
| 15 Feb 2022 | CNY | 47.19 | 47.2 | 46.35 | 47.12 | 47.12 | +0.79 (+1.71%) | 139,915 |
| 14 Feb 2022 | CNY | 47 | 47.38 | 46.12 | 46.33 | 46.33 | -0.46 (-0.98%) | 174,591 |
| 11 Feb 2022 | CNY | 49.25 | 49.25 | 46.56 | 46.79 | 46.79 | -2.56 (-5.19%) | 362,484 |
| 10 Feb 2022 | CNY | 50.11 | 50.5 | 49.25 | 49.35 | 49.35 | -0.76 (-1.52%) | 168,036 |
| 9 Feb 2022 | CNY | 49.23 | 50.74 | 49.23 | 50.11 | 50.11 | +0.24 (+0.48%) | 266,805 |
| 8 Feb 2022 | CNY | 47.33 | 50.49 | 47.03 | 49.87 | 49.87 | +2.54 (+5.37%) | 354,337 |
| 7 Feb 2022 | CNY | 48.5 | 48.5 | 46.62 | 47.33 | 47.33 | -0.38 (-0.80%) | 299,461 |
| 28 Jan 2022 | CNY | 48.59 | 49.5 | 47.25 | 47.71 | 47.71 | -1.19 (-2.43%) | 248,550 |
| 27 Jan 2022 | CNY | 50.37 | 50.41 | 48.39 | 48.9 | 48.9 | -1.47 (-2.92%) | 281,639 |
| 26 Jan 2022 | CNY | 50.83 | 51.88 | 49.58 | 50.37 | 50.37 | -0.59 (-1.16%) | 374,146 |
| 25 Jan 2022 | CNY | 54.7 | 55.07 | 50.7 | 50.96 | 50.96 | -3.81 (-6.96%) | 490,447 |
| 24 Jan 2022 | CNY | 55.85 | 56.83 | 54.6 | 54.77 | 54.77 | -1.03 (-1.85%) | 313,162 |
| 21 Jan 2022 | CNY | 56.17 | 58.25 | 54.51 | 55.8 | 55.8 | -0.37 (-0.66%) | 639,539 |
| 20 Jan 2022 | CNY | 57.57 | 58.3 | 55.58 | 56.17 | 56.17 | -1.18 (-2.06%) | 427,144 |
| 19 Jan 2022 | CNY | 55.5 | 58.14 | 54.24 | 57.35 | 57.35 | +2.59 (+4.73%) | 831,014 |
| 18 Jan 2022 | CNY | 54.46 | 55.54 | 53.65 | 54.76 | 54.76 | +0.33 (+0.61%) | 578,100 |
| 17 Jan 2022 | CNY | 52.3 | 55.8 | 52.17 | 54.43 | 54.43 | +2.45 (+4.71%) | 507,426 |
| 14 Jan 2022 | CNY | 51.66 | 52.48 | 50.95 | 51.98 | 51.98 | +0.49 (+0.95%) | 208,916 |
| 13 Jan 2022 | CNY | 51.35 | 52.28 | 51.35 | 51.49 | 51.49 | +0.14 (+0.27%) | 160,036 |
| 12 Jan 2022 | CNY | 51.08 | 51.88 | 51 | 51.35 | 51.35 | +0.13 (+0.25%) | 128,823 |
| 11 Jan 2022 | CNY | 51.5 | 51.77 | 51.05 | 51.22 | 51.22 | -0.3 (-0.58%) | 110,768 |
