| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2022 | CNY | 60.56 | 60.96 | 59.38 | 60.25 | 60.25 | -0.35 (-0.58%) | 2,690,028 |
| 25 Feb 2022 | CNY | 59.51 | 61.79 | 59.08 | 60.6 | 60.6 | +1.88 (+3.20%) | 4,782,075 |
| 24 Feb 2022 | CNY | 60 | 60.68 | 57.81 | 58.72 | 58.72 | -1.61 (-2.67%) | 2,975,795 |
| 23 Feb 2022 | CNY | 59.12 | 60.56 | 58.88 | 60.33 | 60.33 | +1.51 (+2.57%) | 3,163,617 |
| 22 Feb 2022 | CNY | 61.3 | 61.35 | 58.5 | 58.82 | 58.82 | -2.31 (-3.78%) | 3,189,309 |
| 21 Feb 2022 | CNY | 61.5 | 61.85 | 60.51 | 61.13 | 61.13 | +0.14 (+0.23%) | 1,668,451 |
| 18 Feb 2022 | CNY | 60.11 | 61.3 | 59.81 | 60.99 | 60.99 | +0.27 (+0.44%) | 1,512,664 |
| 17 Feb 2022 | CNY | 61.11 | 61.58 | 60.49 | 60.72 | 60.72 | -0.39 (-0.64%) | 1,696,441 |
| 16 Feb 2022 | CNY | 61 | 61.66 | 60.36 | 61.11 | 61.11 | +0.11 (+0.18%) | 1,643,667 |
| 15 Feb 2022 | CNY | 59.91 | 61.58 | 58.03 | 61 | 61 | +2.5 (+4.27%) | 4,513,941 |
| 14 Feb 2022 | CNY | 58 | 59.7 | 57.7 | 58.5 | 58.5 | -0.28 (-0.48%) | 2,649,037 |
| 11 Feb 2022 | CNY | 62.29 | 62.29 | 58.25 | 58.78 | 58.78 | -3.22 (-5.19%) | 5,590,664 |
| 10 Feb 2022 | CNY | 62.81 | 62.9 | 61.31 | 62 | 62 | -0.7 (-1.12%) | 2,530,263 |
| 9 Feb 2022 | CNY | 62 | 63.16 | 61.36 | 62.7 | 62.7 | +0.33 (+0.53%) | 2,514,988 |
| 8 Feb 2022 | CNY | 61.53 | 62.47 | 61.31 | 62.37 | 62.37 | +0.33 (+0.53%) | 1,790,660 |
| 7 Feb 2022 | CNY | 63.13 | 64 | 61.28 | 62.04 | 62.04 | -0.26 (-0.42%) | 2,349,739 |
| 28 Jan 2022 | CNY | 64 | 64.5 | 62.2 | 62.3 | 62.3 | -1.16 (-1.83%) | 2,935,850 |
| 27 Jan 2022 | CNY | 66.63 | 66.63 | 63 | 63.46 | 63.46 | -2.99 (-4.50%) | 4,975,226 |
| 26 Jan 2022 | CNY | 67.53 | 68.63 | 65.82 | 66.45 | 66.45 | -1.09 (-1.61%) | 4,164,720 |
| 25 Jan 2022 | CNY | 70.01 | 71.29 | 67.3 | 67.54 | 67.54 | -2.96 (-4.20%) | 2,258,444 |
| 24 Jan 2022 | CNY | 70 | 71.18 | 68.79 | 70.5 | 70.5 | +0.7 (+1.00%) | 2,749,554 |
| 21 Jan 2022 | CNY | 71.1 | 71.81 | 68.62 | 69.8 | 69.8 | -1.3 (-1.83%) | 4,165,244 |
| 20 Jan 2022 | CNY | 74.5 | 74.86 | 70 | 71.1 | 71.1 | -3.65 (-4.88%) | 5,691,322 |
| 19 Jan 2022 | CNY | 76.49 | 76.6 | 74.69 | 74.75 | 74.75 | -1.85 (-2.42%) | 2,908,295 |
| 18 Jan 2022 | CNY | 78.69 | 79.2 | 76.36 | 76.6 | 76.6 | -2.08 (-2.64%) | 2,176,402 |
| 17 Jan 2022 | CNY | 77.03 | 79.39 | 76.79 | 78.68 | 78.68 | +2.13 (+2.78%) | 2,388,412 |
| 14 Jan 2022 | CNY | 76.02 | 77.2 | 75.37 | 76.55 | 76.55 | -0.05 (-0.07%) | 2,011,213 |
| 13 Jan 2022 | CNY | 78.71 | 79.47 | 76.4 | 76.6 | 76.6 | -2.14 (-2.72%) | 1,982,465 |
| 12 Jan 2022 | CNY | 77.83 | 79.48 | 76.24 | 78.74 | 78.74 | +1.69 (+2.19%) | 2,472,201 |
| 11 Jan 2022 | CNY | 76.82 | 77.73 | 75.97 | 77.05 | 77.05 | +0.19 (+0.25%) | 2,182,780 |
