| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Mar 2022 | CNY | 68.49 | 68.49 | 65.81 | 66.85 | 66.85 | -1.83 (-2.66%) | 555,467 |
| 1 Mar 2022 | CNY | 69.49 | 69.81 | 68 | 68.68 | 68.68 | -0.81 (-1.17%) | 251,408 |
| 28 Feb 2022 | CNY | 69.22 | 69.78 | 66.71 | 69.49 | 69.49 | +0.47 (+0.68%) | 513,018 |
| 25 Feb 2022 | CNY | 68.5 | 69.82 | 67.29 | 69.02 | 69.02 | +1.94 (+2.89%) | 338,332 |
| 24 Feb 2022 | CNY | 69.97 | 70.35 | 66.66 | 67.08 | 67.08 | -3.11 (-4.43%) | 610,022 |
| 23 Feb 2022 | CNY | 68.51 | 71.4 | 68.51 | 70.19 | 70.19 | +1.67 (+2.44%) | 439,485 |
| 22 Feb 2022 | CNY | 70.99 | 71.5 | 67.78 | 68.52 | 68.52 | -2.7 (-3.79%) | 555,958 |
| 21 Feb 2022 | CNY | 68 | 73 | 67.19 | 71.22 | 71.22 | +3.67 (+5.43%) | 1,093,118 |
| 18 Feb 2022 | CNY | 69.3 | 69.3 | 66.19 | 67.55 | 67.55 | -0.97 (-1.42%) | 420,700 |
| 17 Feb 2022 | CNY | 70.45 | 70.45 | 68.08 | 68.52 | 68.52 | -1.93 (-2.74%) | 319,370 |
| 16 Feb 2022 | CNY | 69.95 | 70.85 | 68 | 70.45 | 70.45 | +1.46 (+2.12%) | 359,328 |
| 15 Feb 2022 | CNY | 69.37 | 70.28 | 67.67 | 68.99 | 68.99 | -0.06 (-0.09%) | 300,784 |
| 14 Feb 2022 | CNY | 71.24 | 71.25 | 68.63 | 69.05 | 69.05 | -2.33 (-3.26%) | 347,190 |
| 11 Feb 2022 | CNY | 73.07 | 73.89 | 68.25 | 71.38 | 71.38 | -2.91 (-3.92%) | 943,866 |
| 10 Feb 2022 | CNY | 76.51 | 76.85 | 73.12 | 74.29 | 74.29 | -2.29 (-2.99%) | 536,107 |
| 9 Feb 2022 | CNY | 75.18 | 76.85 | 74.31 | 76.58 | 76.58 | +0.72 (+0.95%) | 303,402 |
| 8 Feb 2022 | CNY | 75.46 | 77 | 73.9 | 75.86 | 75.86 | +0.39 (+0.52%) | 303,708 |
| 7 Feb 2022 | CNY | 79.73 | 79.73 | 75.03 | 75.47 | 75.47 | -2.53 (-3.24%) | 423,000 |
| 28 Jan 2022 | CNY | 81.39 | 82.66 | 77.95 | 78 | 78 | -3.35 (-4.12%) | 313,800 |
| 27 Jan 2022 | CNY | 84.99 | 85.3 | 80.58 | 81.35 | 81.35 | -2.55 (-3.04%) | 361,916 |
| 26 Jan 2022 | CNY | 81.23 | 84.33 | 79.88 | 83.9 | 83.9 | +2.67 (+3.29%) | 380,754 |
| 25 Jan 2022 | CNY | 83 | 84.44 | 80.8 | 81.23 | 81.23 | -2.98 (-3.54%) | 382,137 |
| 24 Jan 2022 | CNY | 81.14 | 84.5 | 81.14 | 84.21 | 84.21 | +1.85 (+2.25%) | 348,500 |
| 21 Jan 2022 | CNY | 83.44 | 84.02 | 77.61 | 82.36 | 82.36 | -1.16 (-1.39%) | 888,816 |
| 20 Jan 2022 | CNY | 85.49 | 87.1 | 83.1 | 83.52 | 83.52 | -1.97 (-2.30%) | 457,584 |
| 19 Jan 2022 | CNY | 86 | 87.06 | 84.12 | 85.49 | 85.49 | -0.94 (-1.09%) | 515,295 |
| 18 Jan 2022 | CNY | 89.01 | 89.94 | 86.43 | 86.43 | 86.43 | -2.31 (-2.60%) | 465,770 |
| 17 Jan 2022 | CNY | 88.77 | 90.69 | 87.6 | 88.74 | 88.74 | -0.02 (-0.02%) | 598,083 |
| 14 Jan 2022 | CNY | 85.36 | 90.87 | 83.03 | 88.76 | 88.76 | +2.97 (+3.46%) | 893,159 |
| 13 Jan 2022 | CNY | 85.73 | 86.8 | 82.35 | 85.79 | 85.79 | -0.21 (-0.24%) | 674,920 |
