| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Feb 2022 | CNY | 53.9 | 54.86 | 53.09 | 53.52 | 53.52 | -0.83 (-1.53%) | 545,366 |
| 15 Feb 2022 | CNY | 50.6 | 54.76 | 50.54 | 54.35 | 54.35 | +3.85 (+7.62%) | 1,490,208 |
| 14 Feb 2022 | CNY | 51 | 51.78 | 50.06 | 50.5 | 50.5 | -1.81 (-3.46%) | 644,563 |
| 11 Feb 2022 | CNY | 54.38 | 54.8 | 50.03 | 52.31 | 52.31 | -2.53 (-4.61%) | 1,485,129 |
| 10 Feb 2022 | CNY | 53.97 | 55.52 | 52.62 | 54.84 | 54.84 | +0.72 (+1.33%) | 1,146,198 |
| 9 Feb 2022 | CNY | 53 | 54.5 | 51.55 | 54.12 | 54.12 | +1.12 (+2.11%) | 894,750 |
| 8 Feb 2022 | CNY | 53.56 | 53.98 | 51.73 | 53 | 53 | -0.27 (-0.51%) | 1,161,682 |
| 7 Feb 2022 | CNY | 56.51 | 57 | 53.11 | 53.27 | 53.27 | -3.08 (-5.47%) | 913,654 |
| 28 Jan 2022 | CNY | 53.8 | 56.47 | 52.52 | 56.35 | 56.35 | +2.55 (+4.74%) | 1,028,868 |
| 27 Jan 2022 | CNY | 58 | 58 | 53.2 | 53.8 | 53.8 | -2.6 (-4.61%) | 977,766 |
| 26 Jan 2022 | CNY | 56.36 | 57.3 | 55.24 | 56.4 | 56.4 | +0.04 (+0.07%) | 785,927 |
| 25 Jan 2022 | CNY | 59.09 | 60.88 | 56.29 | 56.36 | 56.36 | -2.74 (-4.64%) | 1,372,282 |
| 24 Jan 2022 | CNY | 56.65 | 60.84 | 55.16 | 59.1 | 59.1 | +3.23 (+5.78%) | 1,363,827 |
| 21 Jan 2022 | CNY | 54.81 | 56.67 | 53.2 | 55.87 | 55.87 | +0.14 (+0.25%) | 775,829 |
| 20 Jan 2022 | CNY | 58.85 | 58.97 | 55.18 | 55.73 | 55.73 | -2.79 (-4.77%) | 1,342,107 |
| 19 Jan 2022 | CNY | 60.8 | 61.18 | 58 | 58.52 | 58.52 | -2.33 (-3.83%) | 1,344,283 |
| 18 Jan 2022 | CNY | 60.59 | 65.15 | 60.01 | 60.85 | 60.85 | -0.61 (-0.99%) | 2,543,348 |
| 17 Jan 2022 | CNY | 57.21 | 62.47 | 57.21 | 61.46 | 61.46 | +2.65 (+4.51%) | 1,349,936 |
| 14 Jan 2022 | CNY | 58 | 59.28 | 57.63 | 58.81 | 58.81 | +0.56 (+0.96%) | 830,105 |
| 13 Jan 2022 | CNY | 60.99 | 61.85 | 57.65 | 58.25 | 58.25 | -2.59 (-4.26%) | 963,873 |
| 12 Jan 2022 | CNY | 59.59 | 61.08 | 58.69 | 60.84 | 60.84 | +1.73 (+2.93%) | 1,167,576 |
| 11 Jan 2022 | CNY | 60.81 | 63.36 | 58.9 | 59.11 | 59.11 | -1.58 (-2.60%) | 1,211,765 |
| 10 Jan 2022 | CNY | 60.24 | 61.5 | 59.2 | 60.69 | 60.69 | +0.45 (+0.75%) | 731,732 |
| 7 Jan 2022 | CNY | 62.25 | 63.76 | 59.5 | 60.24 | 60.24 | -2.64 (-4.20%) | 893,428 |
| 6 Jan 2022 | CNY | 60.26 | 63.28 | 59.57 | 62.88 | 62.88 | +2.48 (+4.11%) | 1,115,369 |
| 5 Jan 2022 | CNY | 62.75 | 65.39 | 60.25 | 60.4 | 60.4 | -3.96 (-6.15%) | 1,685,727 |
| 4 Jan 2022 | CNY | 67 | 68.74 | 63.82 | 64.36 | 64.36 | -3.74 (-5.49%) | 1,807,905 |
| 31 Dec 2021 | CNY | 70 | 70 | 67.58 | 68.1 | 68.1 | -0.7 (-1.02%) | 898,910 |
| 30 Dec 2021 | CNY | 65.32 | 69.51 | 65.32 | 68.8 | 68.8 | +3.08 (+4.69%) | 1,367,691 |
| 29 Dec 2021 | CNY | 68.49 | 68.49 | 65.02 | 65.72 | 65.72 | -1.83 (-2.71%) | 1,171,278 |
