| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Feb 2022 | CNY | 46.51 | 47.26 | 44.79 | 45.36 | 45.36 | -1.22 (-2.62%) | 660,686 |
| 23 Feb 2022 | CNY | 44.6 | 46.69 | 44.36 | 46.58 | 46.58 | +1.82 (+4.07%) | 742,423 |
| 22 Feb 2022 | CNY | 45.51 | 45.51 | 44.11 | 44.76 | 44.76 | -1.16 (-2.53%) | 552,759 |
| 21 Feb 2022 | CNY | 45.3 | 45.92 | 44.71 | 45.92 | 45.92 | +0.83 (+1.84%) | 450,056 |
| 18 Feb 2022 | CNY | 45.03 | 45.29 | 44.3 | 45.09 | 45.09 | -0.61 (-1.33%) | 410,262 |
| 17 Feb 2022 | CNY | 45.7 | 46.35 | 45.58 | 45.7 | 45.7 | -0.44 (-0.95%) | 370,060 |
| 16 Feb 2022 | CNY | 45.29 | 46.63 | 45.03 | 46.14 | 46.14 | +0.85 (+1.88%) | 593,725 |
| 15 Feb 2022 | CNY | 44.3 | 45.3 | 43.86 | 45.29 | 45.29 | +0.99 (+2.23%) | 656,148 |
| 14 Feb 2022 | CNY | 44.8 | 45.63 | 44 | 44.3 | 44.3 | -1.01 (-2.23%) | 572,060 |
| 11 Feb 2022 | CNY | 47.49 | 47.49 | 44.8 | 45.31 | 45.31 | -2.18 (-4.59%) | 837,334 |
| 10 Feb 2022 | CNY | 47.44 | 48.99 | 47 | 47.49 | 47.49 | -0.03 (-0.06%) | 580,132 |
| 9 Feb 2022 | CNY | 46.72 | 47.55 | 46.1 | 47.52 | 47.52 | +0.8 (+1.71%) | 461,591 |
| 8 Feb 2022 | CNY | 47.4 | 47.48 | 45.86 | 46.72 | 46.72 | -0.56 (-1.18%) | 613,722 |
| 7 Feb 2022 | CNY | 47 | 48.08 | 46.66 | 47.28 | 47.28 | +0.73 (+1.57%) | 434,747 |
| 28 Jan 2022 | CNY | 46.53 | 47.58 | 46 | 46.55 | 46.55 | +0.04 (+0.09%) | 498,921 |
| 27 Jan 2022 | CNY | 48.04 | 48.22 | 46.45 | 46.51 | 46.51 | -1.17 (-2.45%) | 595,257 |
| 26 Jan 2022 | CNY | 47.18 | 47.71 | 45.88 | 47.68 | 47.68 | +0.89 (+1.90%) | 803,834 |
| 25 Jan 2022 | CNY | 51.49 | 51.49 | 46.69 | 46.79 | 46.79 | -4.79 (-9.29%) | 1,745,731 |
| 24 Jan 2022 | CNY | 51.5 | 52.31 | 51.16 | 51.58 | 51.58 | -0.3 (-0.58%) | 399,465 |
| 21 Jan 2022 | CNY | 53.21 | 53.28 | 51.52 | 51.88 | 51.88 | -1.17 (-2.21%) | 812,425 |
| 20 Jan 2022 | CNY | 55.22 | 55.9 | 52.97 | 53.05 | 53.05 | -1.75 (-3.19%) | 840,669 |
| 19 Jan 2022 | CNY | 55.04 | 56.13 | 54.45 | 54.8 | 54.8 | -0.78 (-1.40%) | 619,508 |
| 18 Jan 2022 | CNY | 57.22 | 57.5 | 55.25 | 55.58 | 55.58 | -2.19 (-3.79%) | 1,274,683 |
| 17 Jan 2022 | CNY | 58.8 | 59.39 | 56.46 | 57.77 | 57.77 | -0.99 (-1.68%) | 1,250,683 |
| 14 Jan 2022 | CNY | 57.6 | 59.36 | 57.21 | 58.76 | 58.76 | +1.23 (+2.14%) | 1,452,250 |
| 13 Jan 2022 | CNY | 58 | 58.68 | 57.12 | 57.53 | 57.53 | -0.77 (-1.32%) | 877,329 |
| 12 Jan 2022 | CNY | 56 | 58.84 | 55.8 | 58.3 | 58.3 | +2.49 (+4.46%) | 1,671,086 |
| 11 Jan 2022 | CNY | 56.01 | 56.61 | 55.49 | 55.81 | 55.81 | -0.77 (-1.36%) | 940,739 |
| 10 Jan 2022 | CNY | 55.4 | 57.13 | 55.06 | 56.58 | 56.58 | +1.36 (+2.46%) | 1,137,984 |
| 7 Jan 2022 | CNY | 54.97 | 57.34 | 54.5 | 55.22 | 55.22 | +0.77 (+1.41%) | 1,800,374 |
