| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2022 | CNY | 68.93 | 70.7 | 68.8 | 68.98 | 68.98 | +0.73 (+1.07%) | 3,990,616 |
| 25 Feb 2022 | CNY | 66.3 | 68.58 | 64.89 | 68.25 | 68.25 | +1.85 (+2.79%) | 3,873,841 |
| 24 Feb 2022 | CNY | 66.3 | 67.68 | 64.4 | 66.4 | 66.4 | +0.17 (+0.26%) | 5,149,603 |
| 23 Feb 2022 | CNY | 62.9 | 67.17 | 62.9 | 66.23 | 66.23 | +3.33 (+5.29%) | 5,546,293 |
| 22 Feb 2022 | CNY | 63.82 | 64.51 | 62 | 62.9 | 62.9 | -1.01 (-1.58%) | 2,299,195 |
| 21 Feb 2022 | CNY | 63.86 | 65.29 | 63.39 | 63.91 | 63.91 | +0.05 (+0.08%) | 2,495,601 |
| 18 Feb 2022 | CNY | 63.36 | 64.79 | 62.68 | 63.86 | 63.86 | +0.22 (+0.35%) | 1,978,977 |
| 17 Feb 2022 | CNY | 61.8 | 64.17 | 61.8 | 63.64 | 63.64 | +1.59 (+2.56%) | 3,297,322 |
| 16 Feb 2022 | CNY | 64.62 | 64.62 | 61.52 | 62.05 | 62.05 | -2.04 (-3.18%) | 3,795,269 |
| 15 Feb 2022 | CNY | 61.3 | 64.16 | 61 | 64.09 | 64.09 | +3.12 (+5.12%) | 3,989,598 |
| 14 Feb 2022 | CNY | 62.53 | 63.3 | 60.3 | 60.97 | 60.97 | -1.02 (-1.65%) | 4,098,686 |
| 11 Feb 2022 | CNY | 63.04 | 63.48 | 61.26 | 61.99 | 61.99 | -1.06 (-1.68%) | 5,153,098 |
| 10 Feb 2022 | CNY | 63.8 | 65.55 | 62.3 | 63.05 | 63.05 | -0.61 (-0.96%) | 3,300,497 |
| 9 Feb 2022 | CNY | 63.1 | 64.35 | 62.04 | 63.66 | 63.66 | +1 (+1.60%) | 4,704,323 |
| 8 Feb 2022 | CNY | 65.32 | 65.5 | 61.98 | 62.66 | 62.66 | -2.84 (-4.34%) | 3,539,516 |
| 7 Feb 2022 | CNY | 65.51 | 67.5 | 63.58 | 65.5 | 65.5 | +0.27 (+0.41%) | 3,263,471 |
| 28 Jan 2022 | CNY | 65.27 | 67.1 | 63.58 | 65.23 | 65.23 | -0.37 (-0.56%) | 2,885,238 |
| 27 Jan 2022 | CNY | 66.42 | 67.7 | 64.29 | 65.6 | 65.6 | -0.74 (-1.12%) | 2,273,401 |
| 26 Jan 2022 | CNY | 66.55 | 68.1 | 65.06 | 66.34 | 66.34 | -0.55 (-0.82%) | 2,069,613 |
| 25 Jan 2022 | CNY | 67.66 | 70.2 | 66.88 | 66.89 | 66.89 | -0.69 (-1.02%) | 2,819,054 |
| 24 Jan 2022 | CNY | 66.11 | 67.75 | 65 | 67.58 | 67.58 | +1.58 (+2.39%) | 2,880,284 |
| 21 Jan 2022 | CNY | 66.66 | 67.1 | 63.66 | 66 | 66 | -1.88 (-2.77%) | 8,580,551 |
| 20 Jan 2022 | CNY | 70.23 | 70.68 | 64.42 | 67.88 | 67.88 | -2.12 (-3.03%) | 13,897,577 |
| 19 Jan 2022 | CNY | 73.05 | 73.05 | 68.01 | 70 | 70 | -3.68 (-4.99%) | 6,786,224 |
| 18 Jan 2022 | CNY | 71.84 | 74.6 | 71.13 | 73.68 | 73.68 | +1.11 (+1.53%) | 4,149,309 |
| 17 Jan 2022 | CNY | 69.83 | 73.69 | 69.62 | 72.57 | 72.57 | +1.96 (+2.78%) | 3,600,183 |
| 14 Jan 2022 | CNY | 68.5 | 71.09 | 68.11 | 70.61 | 70.61 | +1.52 (+2.20%) | 4,692,628 |
| 13 Jan 2022 | CNY | 71.69 | 71.69 | 68.52 | 69.09 | 69.09 | -2.7 (-3.76%) | 3,829,686 |
| 12 Jan 2022 | CNY | 68.61 | 72 | 67.49 | 71.79 | 71.79 | +3.09 (+4.50%) | 5,003,734 |
| 11 Jan 2022 | CNY | 70.88 | 71.67 | 67.41 | 68.7 | 68.7 | -3.02 (-4.21%) | 5,985,439 |
