| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2022 | CNY | 59.9 | 60.97 | 58.39 | 59.66 | 59.66 | -0.28 (-0.47%) | 1,050,963 |
| 21 Feb 2022 | CNY | 60 | 60.63 | 59.68 | 59.94 | 59.94 | -0.23 (-0.38%) | 744,710 |
| 18 Feb 2022 | CNY | 60.34 | 60.73 | 59.51 | 60.17 | 60.17 | -0.23 (-0.38%) | 688,595 |
| 17 Feb 2022 | CNY | 59.9 | 61.4 | 59.6 | 60.4 | 60.4 | +0.4 (+0.67%) | 1,031,646 |
| 16 Feb 2022 | CNY | 60.48 | 60.65 | 59.5 | 60 | 60 | -0.29 (-0.48%) | 852,573 |
| 15 Feb 2022 | CNY | 58.35 | 60.44 | 58.35 | 60.29 | 60.29 | +2.26 (+3.89%) | 1,484,495 |
| 14 Feb 2022 | CNY | 57.44 | 58.49 | 56.05 | 58.03 | 58.03 | +0.23 (+0.40%) | 724,553 |
| 11 Feb 2022 | CNY | 59.57 | 59.65 | 57.4 | 57.8 | 57.8 | -1.63 (-2.74%) | 1,105,401 |
| 10 Feb 2022 | CNY | 60.5 | 60.65 | 59 | 59.43 | 59.43 | -0.77 (-1.28%) | 907,479 |
| 9 Feb 2022 | CNY | 59.76 | 60.23 | 58.18 | 60.2 | 60.2 | +0.7 (+1.18%) | 1,208,061 |
| 8 Feb 2022 | CNY | 60.39 | 60.39 | 58.66 | 59.5 | 59.5 | -0.79 (-1.31%) | 924,461 |
| 7 Feb 2022 | CNY | 60.9 | 61.34 | 60 | 60.29 | 60.29 | +0.23 (+0.38%) | 883,200 |
| 28 Jan 2022 | CNY | 59.28 | 60.88 | 58.51 | 60.06 | 60.06 | -0.44 (-0.73%) | 1,149,052 |
| 27 Jan 2022 | CNY | 63.2 | 63.38 | 60.4 | 60.5 | 60.5 | -2.4 (-3.82%) | 960,952 |
| 26 Jan 2022 | CNY | 62.7 | 64 | 62.36 | 62.9 | 62.9 | +0.2 (+0.32%) | 808,670 |
| 25 Jan 2022 | CNY | 64.16 | 65.75 | 62.7 | 62.7 | 62.7 | -2.26 (-3.48%) | 978,027 |
| 24 Jan 2022 | CNY | 64.13 | 66.21 | 63 | 64.96 | 64.96 | +0.26 (+0.40%) | 1,180,131 |
| 21 Jan 2022 | CNY | 62.95 | 64.77 | 62.09 | 64.7 | 64.7 | +0.65 (+1.01%) | 1,556,935 |
| 20 Jan 2022 | CNY | 68.59 | 68.65 | 63.7 | 64.05 | 64.05 | -4.45 (-6.50%) | 2,423,079 |
| 19 Jan 2022 | CNY | 68.18 | 68.75 | 67.43 | 68.5 | 68.5 | +0.5 (+0.74%) | 1,164,400 |
| 18 Jan 2022 | CNY | 68.2 | 69.42 | 67.53 | 68 | 68 | -0.07 (-0.10%) | 1,590,115 |
| 17 Jan 2022 | CNY | 66.66 | 68.3 | 66.66 | 68.07 | 68.07 | +1.45 (+2.18%) | 1,306,689 |
| 14 Jan 2022 | CNY | 66.99 | 68.19 | 66.5 | 66.62 | 66.62 | -0.6 (-0.89%) | 1,655,657 |
| 13 Jan 2022 | CNY | 68.44 | 68.44 | 66.82 | 67.22 | 67.22 | -1.23 (-1.80%) | 1,496,395 |
| 12 Jan 2022 | CNY | 68.7 | 69.23 | 67.65 | 68.45 | 68.45 | +0.61 (+0.90%) | 1,914,112 |
| 11 Jan 2022 | CNY | 68.29 | 68.86 | 67.28 | 67.84 | 67.84 | -0.36 (-0.53%) | 1,659,561 |
| 10 Jan 2022 | CNY | 71.49 | 71.65 | 67.7 | 68.2 | 68.2 | -4 (-5.54%) | 2,732,877 |
| 7 Jan 2022 | CNY | 74.8 | 75.65 | 71.35 | 72.2 | 72.2 | -2.84 (-3.78%) | 1,780,204 |
| 6 Jan 2022 | CNY | 74.28 | 76 | 74.1 | 75.04 | 75.04 | -0.4 (-0.53%) | 1,365,196 |
| 5 Jan 2022 | CNY | 74.8 | 76.39 | 73.13 | 75.44 | 75.44 | +0.44 (+0.59%) | 1,562,852 |
