| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Mar 2022 | CNY | 75.08 | 82.49 | 73.13 | 80.9 | 80.9 | +7.64 (+10.43%) | 3,656,372 |
| 9 Mar 2022 | CNY | 70.88 | 73.88 | 67.88 | 73.26 | 73.26 | +2.16 (+3.04%) | 3,037,308 |
| 8 Mar 2022 | CNY | 78.51 | 78.88 | 69.18 | 71.1 | 71.1 | -9.38 (-11.66%) | 4,022,285 |
| 7 Mar 2022 | CNY | 79 | 82.44 | 78.6 | 80.48 | 80.48 | +2.48 (+3.18%) | 2,913,468 |
| 4 Mar 2022 | CNY | 81 | 89 | 77.5 | 78 | 78 | -3.88 (-4.74%) | 4,202,857 |
| 3 Mar 2022 | CNY | 79.07 | 86 | 78.02 | 81.88 | 81.88 | +3.66 (+4.68%) | 3,965,830 |
| 2 Mar 2022 | CNY | 78.76 | 81.58 | 77.12 | 78.22 | 78.22 | -1.08 (-1.36%) | 2,520,788 |
| 1 Mar 2022 | CNY | 76.6 | 83 | 76 | 79.3 | 79.3 | +2.21 (+2.87%) | 3,008,598 |
| 28 Feb 2022 | CNY | 75.77 | 78.26 | 72.57 | 77.09 | 77.09 | +1.19 (+1.57%) | 2,550,994 |
| 25 Feb 2022 | CNY | 73 | 76.8 | 72.5 | 75.9 | 75.9 | +3.61 (+4.99%) | 2,744,219 |
| 24 Feb 2022 | CNY | 75.8 | 77.5 | 70.7 | 72.29 | 72.29 | -4.67 (-6.07%) | 3,185,793 |
| 23 Feb 2022 | CNY | 72.81 | 79.77 | 72.81 | 76.96 | 76.96 | +4.06 (+5.57%) | 3,127,069 |
| 22 Feb 2022 | CNY | 75 | 75.23 | 71.65 | 72.9 | 72.9 | -3.48 (-4.56%) | 2,719,274 |
| 21 Feb 2022 | CNY | 75 | 77.77 | 72.58 | 76.38 | 76.38 | +2.12 (+2.85%) | 2,758,781 |
| 18 Feb 2022 | CNY | 71.9 | 76 | 70.7 | 74.26 | 74.26 | +0.77 (+1.05%) | 2,707,910 |
| 17 Feb 2022 | CNY | 76.59 | 79.1 | 73.49 | 73.49 | 73.49 | -3.28 (-4.27%) | 3,754,285 |
| 16 Feb 2022 | CNY | 74 | 76.8 | 73.06 | 76.77 | 76.77 | +1.77 (+2.36%) | 3,387,681 |
| 15 Feb 2022 | CNY | 72.1 | 75.32 | 70.2 | 75 | 75 | +2.3 (+3.16%) | 3,533,968 |
| 14 Feb 2022 | CNY | 75.98 | 79.28 | 72.68 | 72.7 | 72.7 | -3.9 (-5.09%) | 4,373,042 |
| 11 Feb 2022 | CNY | 76.03 | 80.75 | 74.37 | 76.6 | 76.6 | -1.8 (-2.30%) | 5,251,331 |
| 10 Feb 2022 | CNY | 87.78 | 89.97 | 76.51 | 78.4 | 78.4 | -6.2 (-7.33%) | 7,056,504 |
| 9 Feb 2022 | CNY | 70.5 | 84.6 | 66.73 | 84.6 | 84.6 | +14.1 (+20%) | 7,427,259 |
| 8 Feb 2022 | CNY | 68.71 | 70.5 | 66.5 | 70.5 | 70.5 | -0.5 (-0.70%) | 4,558,532 |
| 7 Feb 2022 | CNY | 65.28 | 73.38 | 65.28 | 71 | 71 | +6.99 (+10.92%) | 7,121,773 |
| 28 Jan 2022 | CNY | 70.5 | 72.3 | 63.66 | 64.01 | 64.01 | -4.99 (-7.23%) | 7,597,450 |
| 27 Jan 2022 | CNY | 79.01 | 83 | 68.51 | 69 | 69 | -3.46 (-4.78%) | 10,172,217 |
| 26 Jan 2022 | CNY | 66 | 76.11 | 65.8 | 72.46 | 72.46 | +67.7 (+1422.27%) | 15,886,695 |
| 19 Jan 2022 | CNY | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -0.39 (-7.57%) | 150 |
| 6 Jan 2022 | CNY | 5.05 | 5.15 | 5.05 | 5.15 | 5.15 | -0.3 (-5.50%) | 1,134 |
| 20 Dec 2021 | CNY | 5.4 | 5.45 | 5.4 | 5.45 | 5.45 | -0.25 (-4.39%) | 2,900 |
