| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Mar 2022 | CNY | 89.7 | 90.79 | 81.01 | 86.09 | 86.09 | -8.33 (-8.82%) | 7,351,534 |
| 15 Mar 2022 | CNY | 81.95 | 98.16 | 80.08 | 94.42 | 94.42 | +12.62 (+15.43%) | 9,149,694 |
| 14 Mar 2022 | CNY | 82.4 | 85.83 | 78 | 81.8 | 81.8 | +1.95 (+2.44%) | 4,359,402 |
| 11 Mar 2022 | CNY | 74.99 | 81.49 | 74.2 | 79.85 | 79.85 | +3.14 (+4.09%) | 2,907,780 |
| 10 Mar 2022 | CNY | 76.55 | 78.25 | 74.5 | 76.71 | 76.71 | +2.72 (+3.68%) | 2,451,760 |
| 9 Mar 2022 | CNY | 72.31 | 75.36 | 69.69 | 73.99 | 73.99 | +0.68 (+0.93%) | 2,138,422 |
| 8 Mar 2022 | CNY | 81.97 | 82.05 | 73.2 | 73.31 | 73.31 | -8.69 (-10.60%) | 3,491,712 |
| 7 Mar 2022 | CNY | 85.5 | 86.6 | 81.01 | 82 | 82 | -5.54 (-6.33%) | 4,099,913 |
| 4 Mar 2022 | CNY | 80.6 | 92.5 | 79.31 | 87.54 | 87.54 | +7.6 (+9.51%) | 6,742,206 |
| 3 Mar 2022 | CNY | 75.6 | 84.49 | 75.01 | 79.94 | 79.94 | +3.77 (+4.95%) | 3,161,552 |
| 2 Mar 2022 | CNY | 76.5 | 76.5 | 74.98 | 76.17 | 76.17 | +0.57 (+0.75%) | 978,690 |
| 1 Mar 2022 | CNY | 77 | 77.29 | 75.11 | 75.6 | 75.6 | -1.22 (-1.59%) | 1,300,995 |
| 28 Feb 2022 | CNY | 77.99 | 79.35 | 76.68 | 76.82 | 76.82 | -1.89 (-2.40%) | 1,673,371 |
| 25 Feb 2022 | CNY | 78 | 80.92 | 76.2 | 78.71 | 78.71 | +3.67 (+4.89%) | 2,837,683 |
| 24 Feb 2022 | CNY | 76 | 79.9 | 74.5 | 75.04 | 75.04 | -1.36 (-1.78%) | 2,555,055 |
| 23 Feb 2022 | CNY | 75.11 | 77.58 | 74.24 | 76.4 | 76.4 | +0.4 (+0.53%) | 1,345,154 |
| 22 Feb 2022 | CNY | 76.29 | 79.28 | 75.33 | 76 | 76 | +0.17 (+0.22%) | 1,554,660 |
| 21 Feb 2022 | CNY | 76.13 | 76.98 | 74.26 | 75.83 | 75.83 | -1.08 (-1.40%) | 1,442,330 |
| 18 Feb 2022 | CNY | 76 | 78.3 | 74.83 | 76.91 | 76.91 | +0.12 (+0.16%) | 1,442,262 |
| 17 Feb 2022 | CNY | 79 | 79 | 76.36 | 76.79 | 76.79 | -2.79 (-3.51%) | 2,053,332 |
| 16 Feb 2022 | CNY | 74.58 | 80.78 | 74.23 | 79.58 | 79.58 | +4.3 (+5.71%) | 2,711,639 |
| 15 Feb 2022 | CNY | 70.91 | 76.66 | 70.15 | 75.28 | 75.28 | +4.18 (+5.88%) | 2,534,918 |
| 14 Feb 2022 | CNY | 73.92 | 73.95 | 70.61 | 71.1 | 71.1 | -1.64 (-2.25%) | 1,457,482 |
| 11 Feb 2022 | CNY | 69.11 | 74.89 | 68.07 | 72.74 | 72.74 | +2.49 (+3.54%) | 2,044,296 |
| 10 Feb 2022 | CNY | 72.2 | 72.27 | 70.1 | 70.25 | 70.25 | -1.73 (-2.40%) | 1,067,079 |
| 9 Feb 2022 | CNY | 71.77 | 72.59 | 70.83 | 71.98 | 71.98 | -0.24 (-0.33%) | 923,665 |
| 8 Feb 2022 | CNY | 71.01 | 72.24 | 70.65 | 72.22 | 72.22 | +0.92 (+1.29%) | 818,989 |
| 7 Feb 2022 | CNY | 71.04 | 72.07 | 70.56 | 71.3 | 71.3 | +1.93 (+2.78%) | 935,283 |
| 28 Jan 2022 | CNY | 68.6 | 70.43 | 68.6 | 69.37 | 69.37 | +1.35 (+1.98%) | 1,061,890 |
| 27 Jan 2022 | CNY | 72.65 | 73.49 | 68.02 | 68.02 | 68.02 | -4.58 (-6.31%) | 1,591,792 |
