| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Feb 2022 | CNY | 42 | 43.48 | 41.98 | 43.1 | 43.1 | -0.02 (-0.05%) | 363,360 |
| 24 Feb 2022 | CNY | 44.82 | 44.97 | 42.53 | 43.12 | 43.12 | -1.63 (-3.64%) | 330,212 |
| 23 Feb 2022 | CNY | 43.71 | 44.9 | 43.49 | 44.75 | 44.75 | +0.86 (+1.96%) | 192,673 |
| 22 Feb 2022 | CNY | 44.39 | 44.39 | 42.25 | 43.89 | 43.89 | -0.33 (-0.75%) | 227,370 |
| 21 Feb 2022 | CNY | 44.42 | 44.69 | 43.73 | 44.22 | 44.22 | -0.05 (-0.11%) | 173,451 |
| 18 Feb 2022 | CNY | 44.67 | 44.67 | 43.16 | 44.27 | 44.27 | +0.47 (+1.07%) | 222,025 |
| 17 Feb 2022 | CNY | 43.13 | 44.85 | 43.01 | 43.8 | 43.8 | +0.26 (+0.60%) | 304,031 |
| 16 Feb 2022 | CNY | 43.49 | 43.65 | 42.88 | 43.54 | 43.54 | +0.17 (+0.39%) | 193,661 |
| 15 Feb 2022 | CNY | 42.72 | 43.37 | 42.1 | 43.37 | 43.37 | +0.9 (+2.12%) | 212,325 |
| 14 Feb 2022 | CNY | 42.76 | 43.13 | 41.78 | 42.47 | 42.47 | +0.41 (+0.97%) | 136,589 |
| 11 Feb 2022 | CNY | 42.79 | 43.07 | 42.02 | 42.06 | 42.06 | -0.73 (-1.71%) | 234,519 |
| 10 Feb 2022 | CNY | 43.52 | 43.52 | 42.26 | 42.79 | 42.79 | -0.9 (-2.06%) | 209,879 |
| 9 Feb 2022 | CNY | 44.15 | 44.15 | 42.8 | 43.69 | 43.69 | +0.18 (+0.41%) | 349,168 |
| 8 Feb 2022 | CNY | 43.27 | 43.73 | 42.5 | 43.51 | 43.51 | -0.07 (-0.16%) | 221,899 |
| 7 Feb 2022 | CNY | 43.72 | 43.89 | 42.52 | 43.58 | 43.58 | +0.88 (+2.06%) | 268,901 |
| 28 Jan 2022 | CNY | 41.86 | 43.4 | 41.86 | 42.7 | 42.7 | +0.24 (+0.57%) | 193,864 |
| 27 Jan 2022 | CNY | 44.59 | 44.59 | 42.14 | 42.46 | 42.46 | -1.13 (-2.59%) | 313,526 |
| 26 Jan 2022 | CNY | 42 | 44.29 | 41.96 | 43.59 | 43.59 | +1.63 (+3.88%) | 532,065 |
| 25 Jan 2022 | CNY | 44.03 | 44.44 | 41.88 | 41.96 | 41.96 | -2.67 (-5.98%) | 808,166 |
| 24 Jan 2022 | CNY | 44.9 | 45.3 | 44 | 44.63 | 44.63 | -0.27 (-0.60%) | 278,305 |
| 21 Jan 2022 | CNY | 46.1 | 46.49 | 44.8 | 44.9 | 44.9 | -1.2 (-2.60%) | 281,971 |
| 20 Jan 2022 | CNY | 48.09 | 48.65 | 45.77 | 46.1 | 46.1 | -1.99 (-4.14%) | 594,840 |
| 19 Jan 2022 | CNY | 47.88 | 48.56 | 47.47 | 48.09 | 48.09 | +0.08 (+0.17%) | 423,079 |
| 18 Jan 2022 | CNY | 49 | 49.54 | 47.8 | 48.01 | 48.01 | -1.14 (-2.32%) | 471,033 |
| 17 Jan 2022 | CNY | 48.96 | 50.21 | 48.57 | 49.15 | 49.15 | -0.05 (-0.10%) | 374,108 |
| 14 Jan 2022 | CNY | 51.04 | 51.97 | 49.2 | 49.2 | 49.2 | -2.5 (-4.84%) | 851,294 |
| 13 Jan 2022 | CNY | 52.91 | 55.5 | 51.5 | 51.7 | 51.7 | -1.42 (-2.67%) | 1,298,630 |
| 12 Jan 2022 | CNY | 50.6 | 53.45 | 49.71 | 53.12 | 53.12 | +2.52 (+4.98%) | 1,027,724 |
| 11 Jan 2022 | CNY | 51.53 | 51.76 | 49.88 | 50.6 | 50.6 | -0.58 (-1.13%) | 308,601 |
| 10 Jan 2022 | CNY | 49.1 | 51.9 | 48.43 | 51.18 | 51.18 | +2.08 (+4.24%) | 559,719 |
