| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Mar 2022 | CNY | 44.01 | 44.97 | 43.5 | 43.62 | 43.62 | -0.33 (-0.75%) | 437,603 |
| 3 Mar 2022 | CNY | 45.45 | 45.45 | 43.91 | 43.95 | 43.95 | -1.15 (-2.55%) | 382,546 |
| 2 Mar 2022 | CNY | 45.1 | 45.25 | 44.56 | 45.1 | 45.1 | -0.24 (-0.53%) | 256,445 |
| 1 Mar 2022 | CNY | 45 | 45.39 | 44.9 | 45.34 | 45.34 | +0.07 (+0.15%) | 262,303 |
| 28 Feb 2022 | CNY | 45.75 | 45.75 | 44.68 | 45.27 | 45.27 | -0.23 (-0.51%) | 459,043 |
| 25 Feb 2022 | CNY | 44.88 | 46.07 | 44.88 | 45.5 | 45.5 | +0.9 (+2.02%) | 579,824 |
| 24 Feb 2022 | CNY | 45.6 | 46.36 | 43.75 | 44.6 | 44.6 | -1.37 (-2.98%) | 810,262 |
| 23 Feb 2022 | CNY | 43.91 | 45.97 | 43.46 | 45.97 | 45.97 | +2.13 (+4.86%) | 852,031 |
| 22 Feb 2022 | CNY | 44.76 | 44.79 | 43.02 | 43.84 | 43.84 | -1.31 (-2.90%) | 484,945 |
| 21 Feb 2022 | CNY | 44.91 | 45.3 | 44.52 | 45.15 | 45.15 | +0.18 (+0.40%) | 317,278 |
| 18 Feb 2022 | CNY | 45.16 | 45.41 | 44.41 | 44.97 | 44.97 | -0.45 (-0.99%) | 248,504 |
| 17 Feb 2022 | CNY | 45.4 | 45.88 | 45.16 | 45.42 | 45.42 | +0.03 (+0.07%) | 336,295 |
| 16 Feb 2022 | CNY | 45.72 | 46.02 | 45.1 | 45.39 | 45.39 | -0.36 (-0.79%) | 318,552 |
| 15 Feb 2022 | CNY | 44.17 | 46.98 | 44.1 | 45.75 | 45.75 | +2.02 (+4.62%) | 739,767 |
| 14 Feb 2022 | CNY | 43.7 | 43.96 | 43.41 | 43.73 | 43.73 | -0.07 (-0.16%) | 167,507 |
| 11 Feb 2022 | CNY | 44.16 | 45 | 43.7 | 43.8 | 43.8 | -1.09 (-2.43%) | 348,884 |
| 10 Feb 2022 | CNY | 45.68 | 45.68 | 44.72 | 44.89 | 44.89 | -0.58 (-1.28%) | 205,914 |
| 9 Feb 2022 | CNY | 45.2 | 45.58 | 44.67 | 45.47 | 45.47 | +0.48 (+1.07%) | 298,871 |
| 8 Feb 2022 | CNY | 44 | 45.28 | 43.72 | 44.99 | 44.99 | +0.69 (+1.56%) | 362,233 |
| 7 Feb 2022 | CNY | 44 | 44.88 | 44 | 44.3 | 44.3 | +41.31 (+1381.61%) | 260,787 |
| 1 Feb 2022 | CNY | 2.995 | 3.059 | 2.99 | 2.99 | 2.99 | -40.6 (-93.14%) | 5,675 |
| 28 Jan 2022 | CNY | 44.1 | 44.32 | 43.25 | 43.59 | 43.59 | +0.03 (+0.07%) | 227,569 |
| 27 Jan 2022 | CNY | 45.45 | 45.45 | 43.55 | 43.56 | 43.56 | -1.89 (-4.16%) | 451,441 |
| 26 Jan 2022 | CNY | 45.79 | 45.79 | 44.5 | 45.45 | 45.45 | +0.48 (+1.07%) | 259,151 |
| 25 Jan 2022 | CNY | 47.64 | 47.64 | 44.82 | 44.97 | 44.97 | -2.66 (-5.58%) | 683,224 |
| 24 Jan 2022 | CNY | 46.66 | 47.82 | 46.66 | 47.63 | 47.63 | +0.32 (+0.68%) | 226,327 |
| 21 Jan 2022 | CNY | 48.35 | 48.49 | 47.05 | 47.31 | 47.31 | -0.69 (-1.44%) | 671,939 |
| 20 Jan 2022 | CNY | 51.77 | 51.77 | 48 | 48 | 48 | -3.04 (-5.96%) | 1,385,080 |
| 19 Jan 2022 | CNY | 50.51 | 51.47 | 50 | 51.04 | 51.04 | +0.55 (+1.09%) | 771,176 |
| 18 Jan 2022 | CNY | 50.05 | 51.44 | 50.05 | 50.49 | 50.49 | +0.01 (+0.02%) | 881,727 |
