| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2022 | CNY | 47.45 | 47.55 | 46.4 | 46.57 | 46.57 | -0.69 (-1.46%) | 247,562 |
| 21 Feb 2022 | CNY | 46.9 | 47.38 | 46.58 | 47.26 | 47.26 | +0.36 (+0.77%) | 150,043 |
| 18 Feb 2022 | CNY | 47.15 | 47.39 | 46.1 | 46.9 | 46.9 | -0.25 (-0.53%) | 217,252 |
| 17 Feb 2022 | CNY | 47.35 | 47.74 | 47 | 47.15 | 47.15 | +0.01 (+0.02%) | 226,957 |
| 16 Feb 2022 | CNY | 47.2 | 47.4 | 46.91 | 47.14 | 47.14 | +0.14 (+0.30%) | 185,644 |
| 15 Feb 2022 | CNY | 46.48 | 47 | 46.22 | 47 | 47 | +0.56 (+1.21%) | 192,034 |
| 14 Feb 2022 | CNY | 46.28 | 46.85 | 45.98 | 46.44 | 46.44 | -0.03 (-0.06%) | 177,597 |
| 11 Feb 2022 | CNY | 47.08 | 47.45 | 46.21 | 46.47 | 46.47 | -0.92 (-1.94%) | 277,322 |
| 10 Feb 2022 | CNY | 48 | 48.29 | 47.1 | 47.39 | 47.39 | -0.61 (-1.27%) | 199,145 |
| 9 Feb 2022 | CNY | 46.67 | 48.35 | 46.4 | 48 | 48 | +1.32 (+2.83%) | 316,059 |
| 8 Feb 2022 | CNY | 46.68 | 46.78 | 45.99 | 46.68 | 46.68 | 0.0 (0.0%) | 279,568 |
| 7 Feb 2022 | CNY | 48.71 | 50 | 45.8 | 46.68 | 46.68 | -2.18 (-4.46%) | 625,038 |
| 28 Jan 2022 | CNY | 48.4 | 49.29 | 47.52 | 48.86 | 48.86 | +0.46 (+0.95%) | 299,778 |
| 27 Jan 2022 | CNY | 51.86 | 51.86 | 48.32 | 48.4 | 48.4 | -2.89 (-5.63%) | 381,277 |
| 26 Jan 2022 | CNY | 53.1 | 53.1 | 51.23 | 51.29 | 51.29 | -0.59 (-1.14%) | 286,668 |
| 25 Jan 2022 | CNY | 52.03 | 53.93 | 51.63 | 51.88 | 51.88 | -0.52 (-0.99%) | 371,884 |
| 24 Jan 2022 | CNY | 53.01 | 54.15 | 52.21 | 52.4 | 52.4 | -0.68 (-1.28%) | 248,255 |
| 21 Jan 2022 | CNY | 53.95 | 54.59 | 53.01 | 53.08 | 53.08 | -1.02 (-1.89%) | 269,450 |
| 20 Jan 2022 | CNY | 56.03 | 56.46 | 54.03 | 54.1 | 54.1 | -2.08 (-3.70%) | 403,336 |
| 19 Jan 2022 | CNY | 56.63 | 57.36 | 56 | 56.18 | 56.18 | -1.02 (-1.78%) | 390,123 |
| 18 Jan 2022 | CNY | 56.11 | 59.37 | 56.09 | 57.2 | 57.2 | +1.03 (+1.83%) | 1,024,061 |
| 17 Jan 2022 | CNY | 55.2 | 56.36 | 54.8 | 56.17 | 56.17 | +0.8 (+1.44%) | 299,011 |
| 14 Jan 2022 | CNY | 55.58 | 56.3 | 55.16 | 55.37 | 55.37 | -0.39 (-0.70%) | 315,181 |
| 13 Jan 2022 | CNY | 55.27 | 56.27 | 55.01 | 55.76 | 55.76 | +0.21 (+0.38%) | 272,233 |
| 12 Jan 2022 | CNY | 55.5 | 56.35 | 55.4 | 55.55 | 55.55 | +0.25 (+0.45%) | 370,355 |
| 11 Jan 2022 | CNY | 54.44 | 55.45 | 54.06 | 55.3 | 55.3 | +0.86 (+1.58%) | 510,809 |
| 10 Jan 2022 | CNY | 53.79 | 54.94 | 52.81 | 54.44 | 54.44 | +1.25 (+2.35%) | 264,368 |
| 7 Jan 2022 | CNY | 53.8 | 54 | 53.02 | 53.19 | 53.19 | -0.6 (-1.12%) | 237,064 |
| 6 Jan 2022 | CNY | 53.59 | 53.88 | 53.07 | 53.79 | 53.79 | +0.56 (+1.05%) | 215,175 |
| 5 Jan 2022 | CNY | 55.35 | 55.5 | 53.11 | 53.23 | 53.23 | -2.17 (-3.92%) | 526,764 |
