| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Feb 2022 | CNY | 58.75 | 59.95 | 58.75 | 59.21 | 59.21 | +0.31 (+0.53%) | 271,528 |
| 24 Feb 2022 | CNY | 58.5 | 60.94 | 57.48 | 58.9 | 58.9 | +0.29 (+0.49%) | 858,449 |
| 23 Feb 2022 | CNY | 58.14 | 60 | 57.9 | 58.61 | 58.61 | +0.62 (+1.07%) | 348,317 |
| 22 Feb 2022 | CNY | 59.69 | 59.69 | 57.38 | 57.99 | 57.99 | -1.8 (-3.01%) | 317,375 |
| 21 Feb 2022 | CNY | 58.92 | 59.8 | 57.7 | 59.79 | 59.79 | +1.58 (+2.71%) | 342,739 |
| 18 Feb 2022 | CNY | 58.11 | 59.09 | 57.92 | 58.21 | 58.21 | -0.47 (-0.80%) | 206,340 |
| 17 Feb 2022 | CNY | 58.59 | 59.46 | 57.81 | 58.68 | 58.68 | +0.26 (+0.45%) | 257,544 |
| 16 Feb 2022 | CNY | 58.1 | 59.11 | 57.2 | 58.42 | 58.42 | +0.83 (+1.44%) | 418,005 |
| 15 Feb 2022 | CNY | 57.26 | 58.19 | 57.05 | 57.59 | 57.59 | -0.04 (-0.07%) | 386,129 |
| 14 Feb 2022 | CNY | 57.81 | 58.34 | 57 | 57.63 | 57.63 | -0.18 (-0.31%) | 276,465 |
| 11 Feb 2022 | CNY | 57.97 | 58.88 | 57.62 | 57.81 | 57.81 | -0.7 (-1.20%) | 311,500 |
| 10 Feb 2022 | CNY | 60.61 | 60.61 | 57 | 58.51 | 58.51 | -2.09 (-3.45%) | 506,270 |
| 9 Feb 2022 | CNY | 58.74 | 60.77 | 58.01 | 60.6 | 60.6 | +1.87 (+3.18%) | 520,919 |
| 8 Feb 2022 | CNY | 60 | 60 | 58.02 | 58.73 | 58.73 | -1.38 (-2.30%) | 651,318 |
| 7 Feb 2022 | CNY | 61.66 | 61.83 | 58.88 | 60.11 | 60.11 | -0.27 (-0.45%) | 521,397 |
| 28 Jan 2022 | CNY | 61.03 | 61.91 | 60.02 | 60.38 | 60.38 | -0.01 (-0.02%) | 383,900 |
| 27 Jan 2022 | CNY | 62.67 | 64.6 | 60 | 60.39 | 60.39 | -2.02 (-3.24%) | 543,465 |
| 26 Jan 2022 | CNY | 65.4 | 65.62 | 62 | 62.41 | 62.41 | -2.03 (-3.15%) | 799,983 |
| 25 Jan 2022 | CNY | 66.7 | 67.37 | 63.49 | 64.44 | 64.44 | -2.26 (-3.39%) | 579,440 |
| 24 Jan 2022 | CNY | 68.21 | 68.88 | 66.51 | 66.7 | 66.7 | -2.2 (-3.19%) | 348,941 |
| 21 Jan 2022 | CNY | 68.69 | 71 | 67.5 | 68.9 | 68.9 | +0.25 (+0.36%) | 465,196 |
| 20 Jan 2022 | CNY | 69.77 | 70.41 | 68.1 | 68.65 | 68.65 | -0.45 (-0.65%) | 217,243 |
| 19 Jan 2022 | CNY | 70.4 | 71.44 | 68.9 | 69.1 | 69.1 | -1.32 (-1.87%) | 185,620 |
| 18 Jan 2022 | CNY | 72.1 | 72.84 | 69.63 | 70.42 | 70.42 | -1.68 (-2.33%) | 346,740 |
| 17 Jan 2022 | CNY | 68.13 | 73.79 | 67.79 | 72.1 | 72.1 | +3.66 (+5.35%) | 740,663 |
| 14 Jan 2022 | CNY | 68 | 69 | 66.26 | 68.44 | 68.44 | +0.75 (+1.11%) | 591,117 |
| 13 Jan 2022 | CNY | 67.5 | 69.84 | 66.8 | 67.69 | 67.69 | -0.03 (-0.04%) | 905,017 |
| 12 Jan 2022 | CNY | 67.6 | 68.4 | 66.27 | 67.72 | 67.72 | +0.36 (+0.53%) | 646,179 |
| 11 Jan 2022 | CNY | 71.12 | 71.86 | 67.3 | 67.36 | 67.36 | -4.52 (-6.29%) | 1,267,006 |
| 10 Jan 2022 | CNY | 70.75 | 72.81 | 70.05 | 71.88 | 71.88 | +1.15 (+1.63%) | 714,833 |
