| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Feb 2022 | CNY | 66.15 | 67.5 | 65.18 | 65.65 | 65.65 | -0.43 (-0.65%) | 812,678 |
| 24 Feb 2022 | CNY | 67.99 | 68.59 | 65.2 | 66.08 | 66.08 | -2.42 (-3.53%) | 788,593 |
| 23 Feb 2022 | CNY | 65.61 | 68.88 | 65.21 | 68.5 | 68.5 | +2.89 (+4.40%) | 907,211 |
| 22 Feb 2022 | CNY | 65.39 | 65.87 | 64.18 | 65.61 | 65.61 | +0.11 (+0.17%) | 468,003 |
| 21 Feb 2022 | CNY | 66.59 | 66.76 | 65.4 | 65.5 | 65.5 | -0.66 (-1.00%) | 501,349 |
| 18 Feb 2022 | CNY | 66 | 66.8 | 65.52 | 66.16 | 66.16 | -0.1 (-0.15%) | 381,798 |
| 17 Feb 2022 | CNY | 66.25 | 66.8 | 65.58 | 66.26 | 66.26 | +0.67 (+1.02%) | 472,351 |
| 16 Feb 2022 | CNY | 67.31 | 67.5 | 65.5 | 65.59 | 65.59 | -1.41 (-2.10%) | 396,641 |
| 15 Feb 2022 | CNY | 66.63 | 67.19 | 64.48 | 67 | 67 | +0.76 (+1.15%) | 995,392 |
| 14 Feb 2022 | CNY | 67.81 | 67.81 | 66.07 | 66.24 | 66.24 | -1.92 (-2.82%) | 503,625 |
| 11 Feb 2022 | CNY | 68.44 | 69.59 | 68.05 | 68.16 | 68.16 | -1.09 (-1.57%) | 321,806 |
| 10 Feb 2022 | CNY | 69.8 | 69.97 | 68.4 | 69.25 | 69.25 | -0.74 (-1.06%) | 425,321 |
| 9 Feb 2022 | CNY | 69.5 | 71.07 | 68.2 | 69.99 | 69.99 | +0.64 (+0.92%) | 718,204 |
| 8 Feb 2022 | CNY | 71 | 71.54 | 68 | 69.35 | 69.35 | -1.54 (-2.17%) | 851,585 |
| 7 Feb 2022 | CNY | 71.6 | 72 | 68.02 | 70.89 | 70.89 | -0.47 (-0.66%) | 1,109,267 |
| 28 Jan 2022 | CNY | 70.17 | 71.4 | 68.39 | 71.36 | 71.36 | +1.73 (+2.48%) | 1,328,090 |
| 27 Jan 2022 | CNY | 71.51 | 72.7 | 69.11 | 69.63 | 69.63 | -2.64 (-3.65%) | 1,726,381 |
| 26 Jan 2022 | CNY | 72.63 | 73.5 | 70.96 | 72.27 | 72.27 | -1.13 (-1.54%) | 1,551,556 |
| 25 Jan 2022 | CNY | 72.66 | 73.6 | 71.4 | 73.4 | 73.4 | 0.0 (0.0%) | 1,416,266 |
| 24 Jan 2022 | CNY | 69.4 | 74.35 | 69.4 | 73.4 | 73.4 | +3.91 (+5.63%) | 1,909,899 |
| 21 Jan 2022 | CNY | 69.71 | 72.06 | 69.19 | 69.49 | 69.49 | -0.54 (-0.77%) | 852,108 |
| 20 Jan 2022 | CNY | 72.13 | 72.14 | 69.8 | 70.03 | 70.03 | -1.3 (-1.82%) | 1,059,832 |
| 19 Jan 2022 | CNY | 73.58 | 73.58 | 70.78 | 71.33 | 71.33 | -2.62 (-3.54%) | 1,196,679 |
| 18 Jan 2022 | CNY | 71.68 | 76.18 | 71.68 | 73.95 | 73.95 | +2.1 (+2.92%) | 2,860,457 |
| 17 Jan 2022 | CNY | 68.18 | 73.26 | 68.02 | 71.85 | 71.85 | +4.15 (+6.13%) | 1,958,159 |
| 14 Jan 2022 | CNY | 66.15 | 68.25 | 64.5 | 67.7 | 67.7 | +1.55 (+2.34%) | 964,773 |
| 13 Jan 2022 | CNY | 69.19 | 70.89 | 66 | 66.15 | 66.15 | -2.54 (-3.70%) | 1,095,670 |
| 12 Jan 2022 | CNY | 69.76 | 70.69 | 68.07 | 68.69 | 68.69 | -1.43 (-2.04%) | 1,157,049 |
| 11 Jan 2022 | CNY | 71 | 73.55 | 69.12 | 70.12 | 70.12 | -1.28 (-1.79%) | 1,337,118 |
| 10 Jan 2022 | CNY | 66.5 | 72.9 | 65.72 | 71.4 | 71.4 | +5 (+7.53%) | 2,309,065 |
