| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Mar 2022 | CNY | 57.5 | 57.5 | 53.84 | 54.41 | 54.41 | -3.16 (-5.49%) | 6,249,883 |
| 4 Mar 2022 | CNY | 58.34 | 59.11 | 57.08 | 57.57 | 57.57 | -0.88 (-1.51%) | 2,892,400 |
| 3 Mar 2022 | CNY | 61.42 | 61.6 | 58.28 | 58.45 | 58.45 | -2.36 (-3.88%) | 3,588,836 |
| 2 Mar 2022 | CNY | 61.9 | 62 | 60.18 | 60.81 | 60.81 | -1.08 (-1.75%) | 1,764,400 |
| 1 Mar 2022 | CNY | 63.14 | 63.47 | 61.5 | 61.89 | 61.89 | -1.21 (-1.92%) | 2,000,700 |
| 28 Feb 2022 | CNY | 62.83 | 63.6 | 60.74 | 63.1 | 63.1 | -0.12 (-0.19%) | 2,795,000 |
| 25 Feb 2022 | CNY | 60.82 | 64.5 | 60.42 | 63.22 | 63.22 | +2.98 (+4.95%) | 5,532,651 |
| 24 Feb 2022 | CNY | 63.4 | 63.64 | 59.4 | 60.24 | 60.24 | -3.16 (-4.98%) | 3,146,284 |
| 23 Feb 2022 | CNY | 61.61 | 64.2 | 61.61 | 63.4 | 63.4 | +1.4 (+2.26%) | 3,266,000 |
| 22 Feb 2022 | CNY | 63.9 | 63.9 | 60.69 | 62 | 62 | -1.58 (-2.49%) | 2,368,400 |
| 21 Feb 2022 | CNY | 65.5 | 66.6 | 63.2 | 63.58 | 63.58 | -1.88 (-2.87%) | 2,146,720 |
| 18 Feb 2022 | CNY | 65.5 | 66.28 | 64.12 | 65.46 | 65.46 | -0.86 (-1.30%) | 2,005,089 |
| 17 Feb 2022 | CNY | 66.61 | 67.99 | 66 | 66.32 | 66.32 | -0.74 (-1.10%) | 1,412,250 |
| 16 Feb 2022 | CNY | 68.75 | 69.02 | 66.88 | 67.06 | 67.06 | -1.04 (-1.53%) | 1,174,700 |
| 15 Feb 2022 | CNY | 67.25 | 68.24 | 65.6 | 68.1 | 68.1 | +1.1 (+1.64%) | 1,641,800 |
| 14 Feb 2022 | CNY | 66.24 | 68.4 | 65.1 | 67 | 67 | +0.53 (+0.80%) | 1,438,314 |
| 11 Feb 2022 | CNY | 69.18 | 69.35 | 66.1 | 66.47 | 66.47 | -3.39 (-4.85%) | 968,807 |
| 10 Feb 2022 | CNY | 70.5 | 70.68 | 69.31 | 69.86 | 69.86 | -0.14 (-0.20%) | 871,500 |
| 9 Feb 2022 | CNY | 68 | 70.74 | 67.8 | 70 | 70 | +1.3 (+1.89%) | 2,126,995 |
| 8 Feb 2022 | CNY | 68 | 69.21 | 65.22 | 68.7 | 68.7 | +0.08 (+0.12%) | 1,677,189 |
| 7 Feb 2022 | CNY | 70.7 | 70.7 | 68.5 | 68.62 | 68.62 | -0.54 (-0.78%) | 846,489 |
| 28 Jan 2022 | CNY | 71.5 | 71.55 | 68.05 | 69.16 | 69.16 | -1.28 (-1.82%) | 1,583,150 |
| 27 Jan 2022 | CNY | 73.5 | 73.5 | 70.19 | 70.44 | 70.44 | -1.85 (-2.56%) | 880,721 |
| 26 Jan 2022 | CNY | 70.5 | 72.95 | 69.75 | 72.29 | 72.29 | +1.48 (+2.09%) | 1,392,390 |
| 25 Jan 2022 | CNY | 73 | 75.5 | 70.69 | 70.81 | 70.81 | -3.67 (-4.93%) | 1,067,003 |
| 24 Jan 2022 | CNY | 74 | 75.38 | 70.51 | 74.48 | 74.48 | -0.42 (-0.56%) | 1,898,491 |
| 21 Jan 2022 | CNY | 73.73 | 75.44 | 73.3 | 74.9 | 74.9 | +1.09 (+1.48%) | 899,068 |
| 20 Jan 2022 | CNY | 76 | 76.86 | 73.01 | 73.81 | 73.81 | -2.49 (-3.26%) | 1,112,973 |
| 19 Jan 2022 | CNY | 77.54 | 77.77 | 75.6 | 76.3 | 76.3 | -1.14 (-1.47%) | 1,070,100 |
| 18 Jan 2022 | CNY | 77.15 | 78.95 | 76.8 | 77.44 | 77.44 | 0.0 (0.0%) | 962,100 |
