| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Feb 2022 | CNY | 62.01 | 64.75 | 62 | 63.6 | 63.6 | -0.04 (-0.06%) | 4,195,779 |
| 17 Feb 2022 | CNY | 63.5 | 63.99 | 62.26 | 63.64 | 63.64 | +0.24 (+0.38%) | 3,107,372 |
| 16 Feb 2022 | CNY | 63.44 | 64.25 | 62.01 | 63.4 | 63.4 | +0.31 (+0.49%) | 4,644,048 |
| 15 Feb 2022 | CNY | 59.01 | 63.63 | 58.5 | 63.09 | 63.09 | +4.01 (+6.79%) | 6,533,654 |
| 14 Feb 2022 | CNY | 58.02 | 59.38 | 57.39 | 59.08 | 59.08 | +1.08 (+1.86%) | 5,097,187 |
| 11 Feb 2022 | CNY | 59 | 60.48 | 57.8 | 58 | 58 | -0.82 (-1.39%) | 6,247,705 |
| 10 Feb 2022 | CNY | 61.56 | 61.82 | 57.39 | 58.82 | 58.82 | -2.74 (-4.45%) | 15,047,162 |
| 9 Feb 2022 | CNY | 62.9 | 63.6 | 60.21 | 61.56 | 61.56 | -1.43 (-2.27%) | 6,698,385 |
| 8 Feb 2022 | CNY | 65.39 | 66.7 | 61.51 | 62.99 | 62.99 | -3.72 (-5.58%) | 10,180,294 |
| 7 Feb 2022 | CNY | 65.11 | 68.48 | 65.11 | 66.71 | 66.71 | +2.83 (+4.43%) | 9,102,919 |
| 28 Jan 2022 | CNY | 65 | 65.18 | 62.01 | 63.88 | 63.88 | +0.54 (+0.85%) | 5,159,202 |
| 27 Jan 2022 | CNY | 65.61 | 68 | 63.2 | 63.34 | 63.34 | -2.27 (-3.46%) | 5,766,076 |
| 26 Jan 2022 | CNY | 67.25 | 67.25 | 64.8 | 65.61 | 65.61 | -0.64 (-0.97%) | 3,010,266 |
| 25 Jan 2022 | CNY | 67.69 | 67.97 | 66.2 | 66.25 | 66.25 | -1.79 (-2.63%) | 3,186,545 |
| 24 Jan 2022 | CNY | 66.87 | 68.18 | 66 | 68.04 | 68.04 | +1.41 (+2.12%) | 3,269,609 |
| 21 Jan 2022 | CNY | 66.78 | 67.5 | 65.52 | 66.63 | 66.63 | -0.15 (-0.22%) | 3,185,168 |
| 20 Jan 2022 | CNY | 68.1 | 68.1 | 66.5 | 66.78 | 66.78 | -0.72 (-1.07%) | 3,631,741 |
| 19 Jan 2022 | CNY | 67.54 | 68.97 | 66.79 | 67.5 | 67.5 | -0.78 (-1.14%) | 3,180,761 |
| 18 Jan 2022 | CNY | 67.9 | 69.04 | 67.33 | 68.28 | 68.28 | +0.12 (+0.18%) | 3,583,323 |
| 17 Jan 2022 | CNY | 66.2 | 69.26 | 65.78 | 68.16 | 68.16 | +1.57 (+2.36%) | 6,441,614 |
| 14 Jan 2022 | CNY | 65.09 | 67.48 | 64.1 | 66.59 | 66.59 | +1.59 (+2.45%) | 5,040,435 |
| 13 Jan 2022 | CNY | 67.32 | 67.5 | 64.4 | 65 | 65 | -1.65 (-2.48%) | 3,904,541 |
| 12 Jan 2022 | CNY | 63.85 | 67.16 | 63.85 | 66.65 | 66.65 | +3.19 (+5.03%) | 6,972,505 |
| 11 Jan 2022 | CNY | 65.47 | 65.57 | 62.35 | 63.46 | 63.46 | -1.62 (-2.49%) | 7,947,313 |
| 10 Jan 2022 | CNY | 65 | 66.97 | 64.13 | 65.08 | 65.08 | -0.02 (-0.03%) | 7,490,858 |
| 7 Jan 2022 | CNY | 67.75 | 68.04 | 64.98 | 65.1 | 65.1 | -2.57 (-3.80%) | 8,699,139 |
| 6 Jan 2022 | CNY | 66.93 | 68.15 | 65.34 | 67.67 | 67.67 | +0.62 (+0.92%) | 6,173,342 |
| 5 Jan 2022 | CNY | 70.3 | 70.3 | 66.9 | 67.05 | 67.05 | -3.25 (-4.62%) | 6,235,056 |
| 4 Jan 2022 | CNY | 74.77 | 74.94 | 70.1 | 70.3 | 70.3 | -4.34 (-5.81%) | 7,527,932 |
| 31 Dec 2021 | CNY | 73.74 | 74.95 | 73.08 | 74.64 | 74.64 | +0.94 (+1.28%) | 4,609,994 |
