| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Mar 2022 | CNY | 52.3 | 52.56 | 51.32 | 51.71 | 51.71 | -0.42 (-0.81%) | 628,699 |
| 28 Feb 2022 | CNY | 52.45 | 52.62 | 50.51 | 52.13 | 52.13 | -0.42 (-0.80%) | 1,446,969 |
| 25 Feb 2022 | CNY | 51.31 | 52.74 | 51.31 | 52.55 | 52.55 | +1.6 (+3.14%) | 947,298 |
| 24 Feb 2022 | CNY | 51.38 | 52.44 | 49.98 | 50.95 | 50.95 | -0.71 (-1.37%) | 1,060,957 |
| 23 Feb 2022 | CNY | 50.93 | 52 | 50.54 | 51.66 | 51.66 | +0.69 (+1.35%) | 518,131 |
| 22 Feb 2022 | CNY | 51.78 | 52 | 50.65 | 50.97 | 50.97 | -1.03 (-1.98%) | 621,324 |
| 21 Feb 2022 | CNY | 50.8 | 52.09 | 50 | 52 | 52 | +0.93 (+1.82%) | 1,045,719 |
| 18 Feb 2022 | CNY | 49 | 51.82 | 48.1 | 51.07 | 51.07 | +3.49 (+7.34%) | 1,716,561 |
| 17 Feb 2022 | CNY | 47.99 | 48.6 | 47.01 | 47.58 | 47.58 | -0.4 (-0.83%) | 735,181 |
| 16 Feb 2022 | CNY | 48.08 | 48.28 | 47.4 | 47.98 | 47.98 | -0.11 (-0.23%) | 520,732 |
| 15 Feb 2022 | CNY | 45.77 | 48.4 | 45.77 | 48.09 | 48.09 | +2.77 (+6.11%) | 1,424,896 |
| 14 Feb 2022 | CNY | 45.21 | 45.96 | 45 | 45.32 | 45.32 | +0.1 (+0.22%) | 762,428 |
| 11 Feb 2022 | CNY | 47.01 | 47.31 | 45.15 | 45.22 | 45.22 | -2.04 (-4.32%) | 1,252,760 |
| 10 Feb 2022 | CNY | 47.98 | 48.4 | 47.23 | 47.26 | 47.26 | -0.57 (-1.19%) | 848,314 |
| 9 Feb 2022 | CNY | 47.49 | 47.83 | 46.8 | 47.83 | 47.83 | +0.34 (+0.72%) | 754,967 |
| 8 Feb 2022 | CNY | 47.84 | 48.14 | 47.03 | 47.49 | 47.49 | -0.14 (-0.29%) | 653,858 |
| 7 Feb 2022 | CNY | 47.85 | 47.99 | 47.1 | 47.63 | 47.63 | +0.31 (+0.66%) | 725,519 |
| 28 Jan 2022 | CNY | 47.81 | 48.33 | 47.01 | 47.32 | 47.32 | +0.07 (+0.15%) | 798,666 |
| 27 Jan 2022 | CNY | 49.32 | 49.4 | 47.21 | 47.25 | 47.25 | -1.75 (-3.57%) | 1,026,766 |
| 26 Jan 2022 | CNY | 50.1 | 50.77 | 48.58 | 49 | 49 | -1.12 (-2.23%) | 1,004,990 |
| 25 Jan 2022 | CNY | 51.5 | 52.47 | 50 | 50.12 | 50.12 | -1.48 (-2.87%) | 1,025,812 |
| 24 Jan 2022 | CNY | 53.14 | 53.88 | 51.5 | 51.6 | 51.6 | -1.58 (-2.97%) | 1,297,980 |
| 21 Jan 2022 | CNY | 54.27 | 54.97 | 52.17 | 53.18 | 53.18 | -1.05 (-1.94%) | 1,726,823 |
| 20 Jan 2022 | CNY | 54.89 | 55.5 | 54.01 | 54.23 | 54.23 | -0.79 (-1.44%) | 1,101,422 |
| 19 Jan 2022 | CNY | 53.77 | 55.34 | 53.19 | 55.02 | 55.02 | +1.05 (+1.95%) | 1,952,855 |
| 18 Jan 2022 | CNY | 55.07 | 55.85 | 53.67 | 53.97 | 53.97 | -1.19 (-2.16%) | 1,800,050 |
| 17 Jan 2022 | CNY | 55.5 | 56.25 | 53.22 | 55.16 | 55.16 | -0.3 (-0.54%) | 1,992,506 |
| 14 Jan 2022 | CNY | 56 | 56.87 | 54.5 | 55.46 | 55.46 | -0.51 (-0.91%) | 2,624,473 |
| 13 Jan 2022 | CNY | 55.56 | 58.01 | 55 | 55.97 | 55.97 | +0.41 (+0.74%) | 3,520,783 |
| 12 Jan 2022 | CNY | 54.7 | 56.23 | 53 | 55.56 | 55.56 | +0.67 (+1.22%) | 3,642,813 |
