| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Mar 2022 | CNY | 46.39 | 47.17 | 46.08 | 46.85 | 46.85 | +0.8 (+1.74%) | 371,149 |
| 2 Mar 2022 | CNY | 45.98 | 46.16 | 45.6 | 46.05 | 46.05 | +0.05 (+0.11%) | 123,686 |
| 1 Mar 2022 | CNY | 45.94 | 46.29 | 45.74 | 46 | 46 | +0.06 (+0.13%) | 173,374 |
| 28 Feb 2022 | CNY | 45.93 | 46.49 | 44.94 | 45.94 | 45.94 | +0.01 (+0.02%) | 404,644 |
| 25 Feb 2022 | CNY | 46.46 | 47 | 45.81 | 45.93 | 45.93 | -0.4 (-0.86%) | 422,427 |
| 24 Feb 2022 | CNY | 45.91 | 47.4 | 45.51 | 46.33 | 46.33 | +0.21 (+0.46%) | 814,421 |
| 23 Feb 2022 | CNY | 45.48 | 46.47 | 45.48 | 46.12 | 46.12 | +0.64 (+1.41%) | 509,945 |
| 22 Feb 2022 | CNY | 47.39 | 47.39 | 45.4 | 45.48 | 45.48 | -2.02 (-4.25%) | 708,003 |
| 21 Feb 2022 | CNY | 47.78 | 48.2 | 47.34 | 47.5 | 47.5 | -0.2 (-0.42%) | 234,880 |
| 18 Feb 2022 | CNY | 47.25 | 47.87 | 47.03 | 47.7 | 47.7 | +0.4 (+0.85%) | 167,845 |
| 17 Feb 2022 | CNY | 47.25 | 47.57 | 47.02 | 47.3 | 47.3 | +0.05 (+0.11%) | 179,758 |
| 16 Feb 2022 | CNY | 47.05 | 47.69 | 46.88 | 47.25 | 47.25 | +0.21 (+0.45%) | 210,061 |
| 15 Feb 2022 | CNY | 46.52 | 47.3 | 46.52 | 47.04 | 47.04 | -0.02 (-0.04%) | 268,541 |
| 14 Feb 2022 | CNY | 47.5 | 48.38 | 46.88 | 47.06 | 47.06 | -0.74 (-1.55%) | 227,026 |
| 11 Feb 2022 | CNY | 49.84 | 49.85 | 47.57 | 47.8 | 47.8 | -2.04 (-4.09%) | 509,989 |
| 10 Feb 2022 | CNY | 51.7 | 51.8 | 49.56 | 49.84 | 49.84 | -1.74 (-3.37%) | 486,755 |
| 9 Feb 2022 | CNY | 51.51 | 51.78 | 51.15 | 51.58 | 51.58 | +0.26 (+0.51%) | 250,656 |
| 8 Feb 2022 | CNY | 51.47 | 51.9 | 50.76 | 51.32 | 51.32 | +0.31 (+0.61%) | 143,423 |
| 7 Feb 2022 | CNY | 50.95 | 51.4 | 50.4 | 51.01 | 51.01 | -27.69 (-35.18%) | 305,484 |
| 31 Jan 2022 | CNY | 77.7 | 80 | 77.7 | 78.7 | 78.7 | +27.51 (+53.74%) | 17 |
| 28 Jan 2022 | CNY | 50.8 | 51.62 | 50.25 | 51.19 | 51.19 | +0.69 (+1.37%) | 386,882 |
| 27 Jan 2022 | CNY | 51.77 | 52.19 | 50.32 | 50.5 | 50.5 | -1.38 (-2.66%) | 288,532 |
| 26 Jan 2022 | CNY | 53.26 | 53.26 | 51.84 | 51.88 | 51.88 | -0.31 (-0.59%) | 189,954 |
| 25 Jan 2022 | CNY | 54.3 | 54.3 | 52.04 | 52.19 | 52.19 | -1.9 (-3.51%) | 447,580 |
| 24 Jan 2022 | CNY | 53.95 | 54.5 | 53.3 | 54.09 | 54.09 | +0.13 (+0.24%) | 167,833 |
| 21 Jan 2022 | CNY | 55.28 | 55.68 | 53.95 | 53.96 | 53.96 | -0.88 (-1.60%) | 323,675 |
| 20 Jan 2022 | CNY | 56.28 | 56.62 | 54.7 | 54.84 | 54.84 | -1.29 (-2.30%) | 468,293 |
| 19 Jan 2022 | CNY | 56.81 | 56.9 | 55.68 | 56.13 | 56.13 | -0.87 (-1.53%) | 474,875 |
| 18 Jan 2022 | CNY | 57 | 57.53 | 56.43 | 57 | 57 | -0.12 (-0.21%) | 470,024 |
| 17 Jan 2022 | CNY | 54.9 | 57.25 | 54.8 | 57.12 | 57.12 | +2.24 (+4.08%) | 803,231 |
