| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Mar 2022 | CNY | 50 | 50.48 | 49.26 | 49.5 | 49.5 | +0.2 (+0.41%) | 210,279 |
| 28 Feb 2022 | CNY | 51.86 | 51.87 | 48.83 | 49.3 | 49.3 | -2.72 (-5.23%) | 540,005 |
| 25 Feb 2022 | CNY | 52.5 | 52.79 | 51.1 | 52.02 | 52.02 | +0.54 (+1.05%) | 286,303 |
| 24 Feb 2022 | CNY | 52.8 | 55.28 | 51.05 | 51.48 | 51.48 | -1.62 (-3.05%) | 511,551 |
| 23 Feb 2022 | CNY | 51.96 | 53.45 | 51.39 | 53.1 | 53.1 | +1.3 (+2.51%) | 281,483 |
| 22 Feb 2022 | CNY | 51.6 | 52.37 | 50.44 | 51.8 | 51.8 | -0.33 (-0.63%) | 218,369 |
| 21 Feb 2022 | CNY | 51.6 | 52.29 | 51 | 52.13 | 52.13 | -0.04 (-0.08%) | 223,479 |
| 18 Feb 2022 | CNY | 52.3 | 52.78 | 51.42 | 52.17 | 52.17 | -0.71 (-1.34%) | 212,350 |
| 17 Feb 2022 | CNY | 52.3 | 54.1 | 52 | 52.88 | 52.88 | -0.32 (-0.60%) | 335,709 |
| 16 Feb 2022 | CNY | 50.65 | 53.51 | 50.08 | 53.2 | 53.2 | +2.92 (+5.81%) | 388,130 |
| 15 Feb 2022 | CNY | 49.91 | 50.5 | 49.16 | 50.28 | 50.28 | +0.03 (+0.06%) | 210,361 |
| 14 Feb 2022 | CNY | 51.69 | 52.08 | 50.13 | 50.25 | 50.25 | -1.52 (-2.94%) | 201,292 |
| 11 Feb 2022 | CNY | 50.43 | 52.19 | 49.53 | 51.77 | 51.77 | +0.3 (+0.58%) | 693,163 |
| 10 Feb 2022 | CNY | 51.99 | 52.18 | 50.39 | 51.47 | 51.47 | -0.33 (-0.64%) | 220,085 |
| 9 Feb 2022 | CNY | 51.69 | 51.8 | 50.65 | 51.8 | 51.8 | +0.37 (+0.72%) | 180,499 |
| 8 Feb 2022 | CNY | 51.78 | 51.88 | 50.65 | 51.43 | 51.43 | -0.16 (-0.31%) | 144,556 |
| 7 Feb 2022 | CNY | 51.5 | 51.78 | 49.69 | 51.59 | 51.59 | +0.57 (+1.12%) | 350,536 |
| 28 Jan 2022 | CNY | 49.5 | 51.66 | 49.05 | 51.02 | 51.02 | +1.47 (+2.97%) | 241,078 |
| 27 Jan 2022 | CNY | 52.59 | 52.59 | 49.32 | 49.55 | 49.55 | -2.45 (-4.71%) | 174,165 |
| 26 Jan 2022 | CNY | 51.79 | 52.65 | 51.17 | 52 | 52 | +0.21 (+0.41%) | 137,419 |
| 25 Jan 2022 | CNY | 53.55 | 53.69 | 51.77 | 51.79 | 51.79 | -1.76 (-3.29%) | 205,557 |
| 24 Jan 2022 | CNY | 54.33 | 55.16 | 53.51 | 53.55 | 53.55 | -0.85 (-1.56%) | 261,144 |
| 21 Jan 2022 | CNY | 55.45 | 56.18 | 53.1 | 54.4 | 54.4 | -1.53 (-2.74%) | 290,836 |
| 20 Jan 2022 | CNY | 54.5 | 56.88 | 53.8 | 55.93 | 55.93 | +0.63 (+1.14%) | 494,937 |
| 19 Jan 2022 | CNY | 53.9 | 55.38 | 53.72 | 55.3 | 55.3 | +1.63 (+3.04%) | 292,111 |
| 18 Jan 2022 | CNY | 54.4 | 55.55 | 53.61 | 53.67 | 53.67 | -0.81 (-1.49%) | 348,902 |
| 17 Jan 2022 | CNY | 51.81 | 54.99 | 51.7 | 54.48 | 54.48 | +2.82 (+5.46%) | 446,352 |
| 14 Jan 2022 | CNY | 52.91 | 53.41 | 51.52 | 51.66 | 51.66 | -1.45 (-2.73%) | 309,564 |
| 13 Jan 2022 | CNY | 53.5 | 53.68 | 52.63 | 53.11 | 53.11 | -0.24 (-0.45%) | 171,033 |
| 12 Jan 2022 | CNY | 52.55 | 54.12 | 52.54 | 53.35 | 53.35 | +0.58 (+1.10%) | 189,692 |
