| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2022 | CNY | 44.12 | 44.64 | 41.4 | 42.86 | 42.86 | -1.71 (-3.84%) | 2,153,188 |
| 25 Feb 2022 | CNY | 44.75 | 45.8 | 44.25 | 44.57 | 44.57 | +0.46 (+1.04%) | 1,207,468 |
| 24 Feb 2022 | CNY | 46.47 | 46.47 | 43.2 | 44.11 | 44.11 | -1.99 (-4.32%) | 1,173,445 |
| 23 Feb 2022 | CNY | 45.45 | 46.49 | 45.28 | 46.1 | 46.1 | +0.65 (+1.43%) | 683,033 |
| 22 Feb 2022 | CNY | 46 | 46.15 | 45.32 | 45.45 | 45.45 | -0.81 (-1.75%) | 427,078 |
| 21 Feb 2022 | CNY | 45.12 | 46.75 | 45 | 46.26 | 46.26 | +1.12 (+2.48%) | 646,382 |
| 18 Feb 2022 | CNY | 44.5 | 45.29 | 44.39 | 45.14 | 45.14 | +0.16 (+0.36%) | 412,832 |
| 17 Feb 2022 | CNY | 45.25 | 45.99 | 44.59 | 44.98 | 44.98 | -0.17 (-0.38%) | 667,669 |
| 16 Feb 2022 | CNY | 46 | 46.27 | 44.69 | 45.15 | 45.15 | -0.55 (-1.20%) | 774,164 |
| 15 Feb 2022 | CNY | 46.19 | 46.76 | 45.3 | 45.7 | 45.7 | -0.81 (-1.74%) | 707,900 |
| 14 Feb 2022 | CNY | 46.02 | 46.89 | 46.02 | 46.51 | 46.51 | -0.04 (-0.09%) | 393,270 |
| 11 Feb 2022 | CNY | 47.55 | 47.84 | 46.53 | 46.55 | 46.55 | -1.27 (-2.66%) | 503,698 |
| 10 Feb 2022 | CNY | 48.28 | 48.49 | 47.71 | 47.82 | 47.82 | -0.53 (-1.10%) | 494,231 |
| 9 Feb 2022 | CNY | 48.32 | 48.5 | 47.82 | 48.35 | 48.35 | +0.22 (+0.46%) | 379,111 |
| 8 Feb 2022 | CNY | 47 | 48.45 | 46.71 | 48.13 | 48.13 | +1.13 (+2.40%) | 665,798 |
| 7 Feb 2022 | CNY | 48.66 | 49 | 46.86 | 47 | 47 | -1 (-2.08%) | 667,482 |
| 28 Jan 2022 | CNY | 48.89 | 49.49 | 48 | 48 | 48 | -0.08 (-0.17%) | 621,497 |
| 27 Jan 2022 | CNY | 50.1 | 50.47 | 48.08 | 48.08 | 48.08 | -1.91 (-3.82%) | 579,273 |
| 26 Jan 2022 | CNY | 50.04 | 50.49 | 49.79 | 49.99 | 49.99 | -0.03 (-0.06%) | 364,221 |
| 25 Jan 2022 | CNY | 51.64 | 51.65 | 49.76 | 50.02 | 50.02 | -1.62 (-3.14%) | 938,803 |
| 24 Jan 2022 | CNY | 51.89 | 54.19 | 51.58 | 51.64 | 51.64 | -1.26 (-2.38%) | 776,516 |
| 21 Jan 2022 | CNY | 51.99 | 55.29 | 51.55 | 52.9 | 52.9 | +1.4 (+2.72%) | 1,198,033 |
| 20 Jan 2022 | CNY | 52 | 52.68 | 51.5 | 51.5 | 51.5 | -0.58 (-1.11%) | 742,117 |
| 19 Jan 2022 | CNY | 54.7 | 54.7 | 51.33 | 52.08 | 52.08 | -2.62 (-4.79%) | 1,482,212 |
| 18 Jan 2022 | CNY | 55.8 | 56.08 | 54.1 | 54.7 | 54.7 | -1.18 (-2.11%) | 1,059,724 |
| 17 Jan 2022 | CNY | 57 | 57 | 55.7 | 55.88 | 55.88 | -0.9 (-1.59%) | 735,520 |
| 14 Jan 2022 | CNY | 56.5 | 57.27 | 56.41 | 56.78 | 56.78 | -0.01 (-0.02%) | 499,615 |
| 13 Jan 2022 | CNY | 57.58 | 57.68 | 56.6 | 56.79 | 56.79 | -0.81 (-1.41%) | 482,739 |
| 12 Jan 2022 | CNY | 57.14 | 58 | 56.91 | 57.6 | 57.6 | +0.36 (+0.63%) | 481,223 |
| 11 Jan 2022 | CNY | 56.7 | 57.66 | 56.3 | 57.24 | 57.24 | +0.68 (+1.20%) | 550,299 |
