| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Feb 2022 | CNY | 64.39 | 65.2 | 62.8 | 63.47 | 63.47 | +0.48 (+0.76%) | 3,986,120 |
| 24 Feb 2022 | CNY | 63.22 | 64.17 | 61.3 | 62.99 | 62.99 | -0.7 (-1.10%) | 6,240,677 |
| 23 Feb 2022 | CNY | 60.01 | 64.2 | 59.5 | 63.69 | 63.69 | +3.81 (+6.36%) | 8,857,481 |
| 22 Feb 2022 | CNY | 59.7 | 60.18 | 58.41 | 59.88 | 59.88 | -0.16 (-0.27%) | 3,391,300 |
| 21 Feb 2022 | CNY | 61.38 | 61.61 | 59.53 | 60.04 | 60.04 | -0.94 (-1.54%) | 5,010,683 |
| 18 Feb 2022 | CNY | 61.18 | 62.49 | 60.68 | 60.98 | 60.98 | -1.01 (-1.63%) | 3,894,334 |
| 17 Feb 2022 | CNY | 59.5 | 62.66 | 59.02 | 61.99 | 61.99 | +2.56 (+4.31%) | 6,471,383 |
| 16 Feb 2022 | CNY | 60.13 | 60.33 | 58.6 | 59.43 | 59.43 | +0.04 (+0.07%) | 6,257,144 |
| 15 Feb 2022 | CNY | 54.52 | 60 | 54.41 | 59.39 | 59.39 | +4.42 (+8.04%) | 11,432,104 |
| 14 Feb 2022 | CNY | 54.16 | 55.55 | 53.51 | 54.97 | 54.97 | +0.37 (+0.68%) | 4,765,256 |
| 11 Feb 2022 | CNY | 55.26 | 55.8 | 54.31 | 54.6 | 54.6 | -0.8 (-1.44%) | 13,702,165 |
| 10 Feb 2022 | CNY | 58.49 | 58.68 | 54.17 | 55.4 | 55.4 | -2.99 (-5.12%) | 15,353,956 |
| 9 Feb 2022 | CNY | 63.5 | 64.48 | 57.83 | 58.39 | 58.39 | -5.86 (-9.12%) | 14,485,223 |
| 8 Feb 2022 | CNY | 65.44 | 66.8 | 63.04 | 64.25 | 64.25 | -1.51 (-2.30%) | 3,805,485 |
| 7 Feb 2022 | CNY | 66.5 | 68.29 | 65.06 | 65.76 | 65.76 | -0.16 (-0.24%) | 3,230,798 |
| 28 Jan 2022 | CNY | 68.24 | 68.6 | 64.2 | 65.92 | 65.92 | -1.3 (-1.93%) | 5,134,177 |
| 27 Jan 2022 | CNY | 69.4 | 69.4 | 67 | 67.22 | 67.22 | -1.71 (-2.48%) | 3,363,733 |
| 26 Jan 2022 | CNY | 71.2 | 71.54 | 68.28 | 68.93 | 68.93 | -2.12 (-2.98%) | 4,737,860 |
| 25 Jan 2022 | CNY | 72.58 | 73.3 | 70.4 | 71.05 | 71.05 | -1.27 (-1.76%) | 2,724,972 |
| 24 Jan 2022 | CNY | 71.5 | 72.8 | 71.21 | 72.32 | 72.32 | +0.23 (+0.32%) | 2,129,454 |
| 21 Jan 2022 | CNY | 73.78 | 74.21 | 71.19 | 72.09 | 72.09 | -1.48 (-2.01%) | 5,097,157 |
| 20 Jan 2022 | CNY | 72.27 | 74.6 | 71.4 | 73.57 | 73.57 | +1.29 (+1.78%) | 3,341,294 |
| 19 Jan 2022 | CNY | 73.49 | 74.28 | 71.61 | 72.28 | 72.28 | -1.67 (-2.26%) | 2,999,398 |
| 18 Jan 2022 | CNY | 74.46 | 75.79 | 73.39 | 73.95 | 73.95 | -0.35 (-0.47%) | 2,360,593 |
| 17 Jan 2022 | CNY | 72.28 | 75.6 | 71.8 | 74.3 | 74.3 | +1.95 (+2.70%) | 4,347,015 |
| 14 Jan 2022 | CNY | 72.88 | 73.18 | 71.89 | 72.35 | 72.35 | -0.52 (-0.71%) | 3,897,821 |
| 13 Jan 2022 | CNY | 74.62 | 74.62 | 72.63 | 72.87 | 72.87 | -1.51 (-2.03%) | 2,063,463 |
| 12 Jan 2022 | CNY | 74.33 | 75.3 | 73.34 | 74.38 | 74.38 | +0.35 (+0.47%) | 2,162,081 |
| 11 Jan 2022 | CNY | 76 | 77.4 | 72.4 | 74.03 | 74.03 | -2.2 (-2.89%) | 4,986,406 |
| 10 Jan 2022 | CNY | 74.8 | 77.39 | 73.05 | 76.23 | 76.23 | +1.32 (+1.76%) | 3,715,314 |
