| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2022 | CNY | 44.14 | 44.91 | 43.36 | 44.39 | 44.39 | -0.31 (-0.69%) | 223,688 |
| 21 Feb 2022 | CNY | 45.36 | 45.94 | 44.26 | 44.7 | 44.7 | -0.66 (-1.46%) | 184,230 |
| 18 Feb 2022 | CNY | 44.82 | 45.9 | 43.92 | 45.36 | 45.36 | +0.46 (+1.02%) | 176,711 |
| 17 Feb 2022 | CNY | 45.56 | 45.93 | 44.84 | 44.9 | 44.9 | -0.91 (-1.99%) | 201,029 |
| 16 Feb 2022 | CNY | 45.2 | 46.4 | 44.71 | 45.81 | 45.81 | +0.96 (+2.14%) | 253,948 |
| 15 Feb 2022 | CNY | 42.85 | 45.21 | 42.85 | 44.85 | 44.85 | +1.12 (+2.56%) | 235,779 |
| 14 Feb 2022 | CNY | 43.91 | 45.86 | 42.82 | 43.73 | 43.73 | +0.4 (+0.92%) | 479,057 |
| 11 Feb 2022 | CNY | 47.1 | 47.19 | 43.25 | 43.33 | 43.33 | -3.79 (-8.04%) | 816,092 |
| 10 Feb 2022 | CNY | 49.05 | 49.05 | 46.15 | 47.12 | 47.12 | -1.72 (-3.52%) | 679,783 |
| 9 Feb 2022 | CNY | 48.02 | 49.37 | 48.02 | 48.84 | 48.84 | -0.31 (-0.63%) | 321,356 |
| 8 Feb 2022 | CNY | 48.39 | 49.5 | 46.31 | 49.15 | 49.15 | +1.28 (+2.67%) | 457,260 |
| 7 Feb 2022 | CNY | 49.77 | 49.88 | 47.64 | 47.87 | 47.87 | +0.24 (+0.50%) | 150,407 |
| 28 Jan 2022 | CNY | 48.15 | 48.9 | 46.91 | 47.63 | 47.63 | -0.05 (-0.10%) | 376,725 |
| 27 Jan 2022 | CNY | 49.21 | 49.86 | 45.55 | 47.68 | 47.68 | -1.83 (-3.70%) | 745,253 |
| 26 Jan 2022 | CNY | 49.05 | 50.15 | 49.05 | 49.51 | 49.51 | -0.12 (-0.24%) | 198,830 |
| 25 Jan 2022 | CNY | 50.36 | 51.75 | 49.06 | 49.63 | 49.63 | -1.83 (-3.56%) | 489,926 |
| 24 Jan 2022 | CNY | 51.39 | 51.9 | 50.06 | 51.46 | 51.46 | +0.06 (+0.12%) | 267,323 |
| 21 Jan 2022 | CNY | 50.55 | 52.88 | 49.8 | 51.4 | 51.4 | +0.58 (+1.14%) | 395,655 |
| 20 Jan 2022 | CNY | 50.82 | 52.19 | 50.51 | 50.82 | 50.82 | 0.0 (0.0%) | 310,493 |
| 19 Jan 2022 | CNY | 52.22 | 52.87 | 50.66 | 50.82 | 50.82 | -2.22 (-4.19%) | 360,166 |
| 18 Jan 2022 | CNY | 53.72 | 53.81 | 52.52 | 53.04 | 53.04 | +0.05 (+0.09%) | 206,830 |
| 17 Jan 2022 | CNY | 51.02 | 53.62 | 50.12 | 52.99 | 52.99 | +2.52 (+4.99%) | 444,615 |
| 14 Jan 2022 | CNY | 50.09 | 51.35 | 49.42 | 50.47 | 50.47 | +0.23 (+0.46%) | 301,973 |
| 13 Jan 2022 | CNY | 50.74 | 51.06 | 49.89 | 50.24 | 50.24 | -0.5 (-0.99%) | 220,985 |
| 12 Jan 2022 | CNY | 50.06 | 51.45 | 50.06 | 50.74 | 50.74 | +0.66 (+1.32%) | 329,312 |
| 11 Jan 2022 | CNY | 51.3 | 52.23 | 50.08 | 50.08 | 50.08 | -1.63 (-3.15%) | 201,097 |
| 10 Jan 2022 | CNY | 53.46 | 53.49 | 51.49 | 51.71 | 51.71 | -1.68 (-3.15%) | 333,532 |
| 7 Jan 2022 | CNY | 54.73 | 55.55 | 53.39 | 53.39 | 53.39 | -1.66 (-3.02%) | 190,563 |
| 6 Jan 2022 | CNY | 53.58 | 56.48 | 52.71 | 55.05 | 55.05 | +1.48 (+2.76%) | 437,527 |
| 5 Jan 2022 | CNY | 54.65 | 55.7 | 52.6 | 53.57 | 53.57 | -1.67 (-3.02%) | 411,738 |
