| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Mar 2022 | CNY | 54.2 | 54.2 | 48.66 | 50.85 | 50.85 | -1.25 (-2.40%) | 648,546 |
| 15 Mar 2022 | CNY | 53.19 | 54.55 | 51.76 | 52.1 | 52.1 | -1.13 (-2.12%) | 684,997 |
| 14 Mar 2022 | CNY | 54.6 | 54.99 | 53.16 | 53.23 | 53.23 | -1.66 (-3.02%) | 392,350 |
| 11 Mar 2022 | CNY | 53.39 | 54.96 | 52.5 | 54.89 | 54.89 | +0.99 (+1.84%) | 504,645 |
| 10 Mar 2022 | CNY | 52.79 | 54.54 | 51.81 | 53.9 | 53.9 | +2.61 (+5.09%) | 688,309 |
| 9 Mar 2022 | CNY | 54.68 | 54.73 | 49.79 | 51.29 | 51.29 | -2.34 (-4.36%) | 855,890 |
| 8 Mar 2022 | CNY | 56.95 | 57.19 | 53.37 | 53.63 | 53.63 | -3.38 (-5.93%) | 980,059 |
| 7 Mar 2022 | CNY | 54.75 | 57.95 | 54.33 | 57.01 | 57.01 | +1.92 (+3.49%) | 1,106,818 |
| 4 Mar 2022 | CNY | 56.66 | 57.42 | 55.07 | 55.09 | 55.09 | -1.18 (-2.10%) | 419,515 |
| 3 Mar 2022 | CNY | 57.19 | 58 | 56.21 | 56.27 | 56.27 | -1.39 (-2.41%) | 481,495 |
| 2 Mar 2022 | CNY | 57.62 | 58.76 | 54.88 | 57.66 | 57.66 | +1.38 (+2.45%) | 826,601 |
| 1 Mar 2022 | CNY | 55 | 57.25 | 54.3 | 56.28 | 56.28 | +0.89 (+1.61%) | 956,134 |
| 28 Feb 2022 | CNY | 53 | 56.79 | 52.99 | 55.39 | 55.39 | -3.62 (-6.13%) | 1,950,158 |
| 25 Feb 2022 | CNY | 57.76 | 59.78 | 57.76 | 59.01 | 59.01 | +1.26 (+2.18%) | 627,674 |
| 24 Feb 2022 | CNY | 57 | 59.6 | 56.85 | 57.75 | 57.75 | +0.47 (+0.82%) | 908,896 |
| 23 Feb 2022 | CNY | 55.21 | 57.75 | 55.21 | 57.28 | 57.28 | +2.1 (+3.81%) | 647,690 |
| 22 Feb 2022 | CNY | 57.3 | 57.3 | 54.98 | 55.18 | 55.18 | -2.24 (-3.90%) | 767,581 |
| 21 Feb 2022 | CNY | 56.42 | 57.79 | 56.41 | 57.42 | 57.42 | +0.5 (+0.88%) | 378,819 |
| 18 Feb 2022 | CNY | 57.13 | 57.26 | 56.44 | 56.92 | 56.92 | -0.19 (-0.33%) | 333,544 |
| 17 Feb 2022 | CNY | 57.86 | 58.77 | 56.98 | 57.11 | 57.11 | -0.74 (-1.28%) | 311,569 |
| 16 Feb 2022 | CNY | 57.9 | 58.25 | 56.78 | 57.85 | 57.85 | -0.02 (-0.03%) | 338,581 |
| 15 Feb 2022 | CNY | 55.88 | 57.88 | 55.25 | 57.87 | 57.87 | +1.99 (+3.56%) | 503,174 |
| 14 Feb 2022 | CNY | 56 | 56.73 | 55.19 | 55.88 | 55.88 | -0.33 (-0.59%) | 388,843 |
| 11 Feb 2022 | CNY | 59.17 | 59.19 | 55.88 | 56.21 | 56.21 | -2.96 (-5.00%) | 703,347 |
| 10 Feb 2022 | CNY | 60.7 | 60.88 | 58.6 | 59.17 | 59.17 | -1.05 (-1.74%) | 484,556 |
| 9 Feb 2022 | CNY | 59.54 | 61.01 | 59.27 | 60.22 | 60.22 | +0.68 (+1.14%) | 509,796 |
| 8 Feb 2022 | CNY | 59.78 | 60.27 | 58.68 | 59.54 | 59.54 | +0.09 (+0.15%) | 474,696 |
| 7 Feb 2022 | CNY | 62 | 62 | 58.11 | 59.45 | 59.45 | -2.83 (-4.54%) | 825,868 |
| 28 Jan 2022 | CNY | 62 | 63.23 | 61.5 | 62.28 | 62.28 | +0.58 (+0.94%) | 327,117 |
| 27 Jan 2022 | CNY | 64.98 | 64.98 | 61.56 | 61.7 | 61.7 | -2.75 (-4.27%) | 507,510 |
