| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Feb 2022 | CNY | 54.35 | 54.92 | 52 | 53.88 | 53.88 | -0.52 (-0.96%) | 92,223 |
| 23 Feb 2022 | CNY | 52.5 | 54.8 | 52.2 | 54.4 | 54.4 | +2.04 (+3.90%) | 87,980 |
| 22 Feb 2022 | CNY | 55 | 55.19 | 51.3 | 52.36 | 52.36 | -2.83 (-5.13%) | 230,090 |
| 21 Feb 2022 | CNY | 54.66 | 55.19 | 53.77 | 55.19 | 55.19 | +0.21 (+0.38%) | 65,081 |
| 18 Feb 2022 | CNY | 54.3 | 54.98 | 53.2 | 54.98 | 54.98 | +0.18 (+0.33%) | 66,412 |
| 17 Feb 2022 | CNY | 54.51 | 55.4 | 54.12 | 54.8 | 54.8 | -0.4 (-0.72%) | 105,876 |
| 16 Feb 2022 | CNY | 55.48 | 55.98 | 55.01 | 55.2 | 55.2 | +0.04 (+0.07%) | 19,083 |
| 15 Feb 2022 | CNY | 53.27 | 55.17 | 53.01 | 55.16 | 55.16 | +1.09 (+2.02%) | 47,904 |
| 14 Feb 2022 | CNY | 55.33 | 56.33 | 52.4 | 54.07 | 54.07 | -2.85 (-5.01%) | 159,451 |
| 11 Feb 2022 | CNY | 57.03 | 57.11 | 55 | 56.92 | 56.92 | -0.52 (-0.91%) | 81,529 |
| 10 Feb 2022 | CNY | 58.12 | 58.18 | 57.2 | 57.44 | 57.44 | -1.06 (-1.81%) | 80,324 |
| 9 Feb 2022 | CNY | 58.37 | 59.1 | 57.3 | 58.5 | 58.5 | +0.34 (+0.58%) | 95,901 |
| 8 Feb 2022 | CNY | 58.77 | 58.77 | 57.05 | 58.16 | 58.16 | -0.43 (-0.73%) | 42,983 |
| 7 Feb 2022 | CNY | 57.98 | 59.01 | 57.05 | 58.59 | 58.59 | +1.14 (+1.98%) | 82,251 |
| 28 Jan 2022 | CNY | 56 | 57.53 | 56 | 57.45 | 57.45 | +0.96 (+1.70%) | 78,289 |
| 27 Jan 2022 | CNY | 58.2 | 58.2 | 56.32 | 56.49 | 56.49 | -2.17 (-3.70%) | 88,706 |
| 26 Jan 2022 | CNY | 57.18 | 58.99 | 56.91 | 58.66 | 58.66 | +0.71 (+1.23%) | 56,693 |
| 25 Jan 2022 | CNY | 58.7 | 59.77 | 57.39 | 57.95 | 57.95 | -1.4 (-2.36%) | 90,015 |
| 24 Jan 2022 | CNY | 59.01 | 60.88 | 57.98 | 59.35 | 59.35 | -0.63 (-1.05%) | 162,205 |
| 21 Jan 2022 | CNY | 60.56 | 61.04 | 58.7 | 59.98 | 59.98 | -0.61 (-1.01%) | 106,951 |
| 20 Jan 2022 | CNY | 62.4 | 62.68 | 60.02 | 60.59 | 60.59 | -2.61 (-4.13%) | 278,195 |
| 19 Jan 2022 | CNY | 62.88 | 63.79 | 62.01 | 63.2 | 63.2 | -0.24 (-0.38%) | 146,593 |
| 18 Jan 2022 | CNY | 63.6 | 64 | 63 | 63.44 | 63.44 | -0.33 (-0.52%) | 136,323 |
| 17 Jan 2022 | CNY | 63 | 64.5 | 62.8 | 63.77 | 63.77 | +0.68 (+1.08%) | 191,093 |
| 14 Jan 2022 | CNY | 61.8 | 64.77 | 61.18 | 63.09 | 63.09 | +0.29 (+0.46%) | 232,970 |
| 13 Jan 2022 | CNY | 62.9 | 63.2 | 61.7 | 62.8 | 62.8 | -0.15 (-0.24%) | 130,611 |
| 12 Jan 2022 | CNY | 61.36 | 62.96 | 61.36 | 62.95 | 62.95 | +1.59 (+2.59%) | 165,056 |
| 11 Jan 2022 | CNY | 61.92 | 62.68 | 60.68 | 61.36 | 61.36 | -1.16 (-1.86%) | 104,623 |
| 10 Jan 2022 | CNY | 61.49 | 62.88 | 59.99 | 62.52 | 62.52 | +2.05 (+3.39%) | 201,761 |
| 7 Jan 2022 | CNY | 60.99 | 61 | 59.66 | 60.47 | 60.47 | -0.57 (-0.93%) | 103,953 |
