| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Feb 2022 | CNY | 61.7 | 68.2 | 61.51 | 66.45 | 66.45 | +4.9 (+7.96%) | 991,591 |
| 24 Feb 2022 | CNY | 63.25 | 63.85 | 60.35 | 61.55 | 61.55 | -0.25 (-0.40%) | 419,879 |
| 23 Feb 2022 | CNY | 60 | 61.99 | 59.21 | 61.8 | 61.8 | +2.02 (+3.38%) | 318,544 |
| 22 Feb 2022 | CNY | 60.23 | 60.31 | 58.05 | 59.78 | 59.78 | -0.93 (-1.53%) | 210,956 |
| 21 Feb 2022 | CNY | 60 | 61.77 | 59.76 | 60.71 | 60.71 | +0.89 (+1.49%) | 289,816 |
| 18 Feb 2022 | CNY | 59.77 | 60.25 | 57.9 | 59.82 | 59.82 | -0.03 (-0.05%) | 181,894 |
| 17 Feb 2022 | CNY | 58 | 62.02 | 58 | 59.85 | 59.85 | +2.69 (+4.71%) | 438,856 |
| 16 Feb 2022 | CNY | 57.3 | 58.13 | 56 | 57.16 | 57.16 | +0.78 (+1.38%) | 210,883 |
| 15 Feb 2022 | CNY | 55.86 | 57.3 | 54.35 | 56.38 | 56.38 | +0.52 (+0.93%) | 200,985 |
| 14 Feb 2022 | CNY | 57 | 58.91 | 55.56 | 55.86 | 55.86 | -2.31 (-3.97%) | 253,670 |
| 11 Feb 2022 | CNY | 60.55 | 60.55 | 57.78 | 58.17 | 58.17 | -2.34 (-3.87%) | 309,895 |
| 10 Feb 2022 | CNY | 61.51 | 61.75 | 60.21 | 60.51 | 60.51 | -1.05 (-1.71%) | 274,794 |
| 9 Feb 2022 | CNY | 60.5 | 61.66 | 59.76 | 61.56 | 61.56 | +0.86 (+1.42%) | 254,197 |
| 8 Feb 2022 | CNY | 60.9 | 61.63 | 59.33 | 60.7 | 60.7 | -0.02 (-0.03%) | 235,422 |
| 7 Feb 2022 | CNY | 59.5 | 61.1 | 59.18 | 60.72 | 60.72 | +1.9 (+3.23%) | 220,711 |
| 28 Jan 2022 | CNY | 58.95 | 60.53 | 57.38 | 58.82 | 58.82 | +0.52 (+0.89%) | 229,210 |
| 27 Jan 2022 | CNY | 60.95 | 61 | 58 | 58.3 | 58.3 | -1.89 (-3.14%) | 307,517 |
| 26 Jan 2022 | CNY | 60.36 | 61.72 | 59.13 | 60.19 | 60.19 | +0.82 (+1.38%) | 305,148 |
| 25 Jan 2022 | CNY | 64.5 | 65.3 | 59.37 | 59.37 | 59.37 | -5.37 (-8.29%) | 553,014 |
| 24 Jan 2022 | CNY | 63.85 | 66.98 | 63.18 | 64.74 | 64.74 | +0.93 (+1.46%) | 391,665 |
| 21 Jan 2022 | CNY | 68.85 | 68.85 | 63.02 | 63.81 | 63.81 | -4.95 (-7.20%) | 647,481 |
| 20 Jan 2022 | CNY | 71.2 | 73.09 | 67.16 | 68.76 | 68.76 | -1.8 (-2.55%) | 594,772 |
| 19 Jan 2022 | CNY | 72.6 | 72.9 | 70.18 | 70.56 | 70.56 | -1.44 (-2%) | 459,383 |
| 18 Jan 2022 | CNY | 77.98 | 77.98 | 71.31 | 72 | 72 | -4.91 (-6.38%) | 1,162,794 |
| 17 Jan 2022 | CNY | 79.83 | 79.99 | 75.18 | 76.91 | 76.91 | -4.28 (-5.27%) | 1,323,943 |
| 14 Jan 2022 | CNY | 74.03 | 83.73 | 73.52 | 81.19 | 81.19 | +7.29 (+9.86%) | 2,034,767 |
| 13 Jan 2022 | CNY | 78.04 | 79.58 | 73.5 | 73.9 | 73.9 | -4.14 (-5.30%) | 993,786 |
| 12 Jan 2022 | CNY | 79.27 | 81.79 | 75.51 | 78.04 | 78.04 | -2.46 (-3.06%) | 1,465,093 |
| 11 Jan 2022 | CNY | 77.66 | 81.78 | 74.41 | 80.5 | 80.5 | +2.69 (+3.46%) | 1,487,509 |
| 10 Jan 2022 | CNY | 78.5 | 80.78 | 76.02 | 77.81 | 77.81 | +1.2 (+1.57%) | 1,027,285 |
