| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Feb 2022 | CNY | 66.6 | 68.48 | 66 | 68.07 | 68.07 | +2.42 (+3.69%) | 382,621 |
| 24 Feb 2022 | CNY | 68.45 | 68.68 | 65 | 65.65 | 65.65 | -2.85 (-4.16%) | 560,585 |
| 23 Feb 2022 | CNY | 66.73 | 69.66 | 65.3 | 68.5 | 68.5 | +2.58 (+3.91%) | 587,179 |
| 22 Feb 2022 | CNY | 67 | 67 | 65.04 | 65.92 | 65.92 | -1.03 (-1.54%) | 416,567 |
| 21 Feb 2022 | CNY | 68.18 | 68.99 | 66.72 | 66.95 | 66.95 | -1.95 (-2.83%) | 548,203 |
| 18 Feb 2022 | CNY | 70.35 | 70.66 | 68.1 | 68.9 | 68.9 | -1.38 (-1.96%) | 404,431 |
| 17 Feb 2022 | CNY | 70 | 71.22 | 68.82 | 70.28 | 70.28 | -0.17 (-0.24%) | 389,379 |
| 16 Feb 2022 | CNY | 72.14 | 72.14 | 70 | 70.45 | 70.45 | -0.72 (-1.01%) | 311,080 |
| 15 Feb 2022 | CNY | 70.07 | 71.17 | 69.01 | 71.17 | 71.17 | +1.01 (+1.44%) | 173,962 |
| 14 Feb 2022 | CNY | 70.21 | 70.5 | 68.01 | 70.16 | 70.16 | -0.84 (-1.18%) | 291,401 |
| 11 Feb 2022 | CNY | 73.99 | 74.38 | 70 | 71 | 71 | -2.6 (-3.53%) | 502,972 |
| 10 Feb 2022 | CNY | 73.21 | 74.2 | 71.96 | 73.6 | 73.6 | +0.39 (+0.53%) | 292,817 |
| 9 Feb 2022 | CNY | 72.26 | 73.79 | 71.26 | 73.21 | 73.21 | +0.96 (+1.33%) | 408,524 |
| 8 Feb 2022 | CNY | 73.23 | 73.5 | 71.53 | 72.25 | 72.25 | -0.35 (-0.48%) | 352,630 |
| 7 Feb 2022 | CNY | 73.88 | 74.93 | 72.41 | 72.6 | 72.6 | -0.85 (-1.16%) | 206,162 |
| 28 Jan 2022 | CNY | 75.08 | 75.45 | 72.58 | 73.45 | 73.45 | -1.25 (-1.67%) | 519,679 |
| 27 Jan 2022 | CNY | 74.25 | 75.98 | 73.95 | 74.7 | 74.7 | -1.38 (-1.81%) | 347,565 |
| 26 Jan 2022 | CNY | 74.33 | 76.36 | 74.33 | 76.08 | 76.08 | -0.02 (-0.03%) | 393,528 |
| 25 Jan 2022 | CNY | 77.71 | 78.57 | 76.01 | 76.1 | 76.1 | -1.96 (-2.51%) | 371,686 |
| 24 Jan 2022 | CNY | 78.31 | 78.98 | 77.5 | 78.06 | 78.06 | -0.24 (-0.31%) | 199,638 |
| 21 Jan 2022 | CNY | 79.96 | 79.96 | 77.52 | 78.3 | 78.3 | -0.7 (-0.89%) | 323,029 |
| 20 Jan 2022 | CNY | 81.6 | 81.6 | 78.56 | 79 | 79 | -2.34 (-2.88%) | 435,885 |
| 19 Jan 2022 | CNY | 82.38 | 82.81 | 81.01 | 81.34 | 81.34 | -0.22 (-0.27%) | 294,360 |
| 18 Jan 2022 | CNY | 83.38 | 83.38 | 81.33 | 81.56 | 81.56 | -1.53 (-1.84%) | 414,896 |
| 17 Jan 2022 | CNY | 81.56 | 83.37 | 80.78 | 83.09 | 83.09 | +1.78 (+2.19%) | 449,545 |
| 14 Jan 2022 | CNY | 80.7 | 82.3 | 80.02 | 81.31 | 81.31 | +0.11 (+0.14%) | 363,932 |
| 13 Jan 2022 | CNY | 80.22 | 81.64 | 79.3 | 81.2 | 81.2 | +0.07 (+0.09%) | 335,757 |
| 12 Jan 2022 | CNY | 80.22 | 81.32 | 79.52 | 81.13 | 81.13 | +0.74 (+0.92%) | 1,081,934 |
| 11 Jan 2022 | CNY | 83.46 | 84.21 | 80.2 | 80.39 | 80.39 | -2.11 (-2.56%) | 649,674 |
| 10 Jan 2022 | CNY | 86.12 | 86.12 | 81.67 | 82.5 | 82.5 | -2.71 (-3.18%) | 1,028,090 |
