| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2022 | CNY | 59.38 | 61.99 | 58 | 61.3 | 61.3 | +2.4 (+4.07%) | 994,009 |
| 25 Feb 2022 | CNY | 59.37 | 60.34 | 58.52 | 58.9 | 58.9 | +0.23 (+0.39%) | 823,629 |
| 24 Feb 2022 | CNY | 59 | 61.67 | 57.8 | 58.67 | 58.67 | -0.51 (-0.86%) | 1,472,836 |
| 23 Feb 2022 | CNY | 55.12 | 59.38 | 55.12 | 59.18 | 59.18 | +3.83 (+6.92%) | 1,716,688 |
| 22 Feb 2022 | CNY | 57.32 | 57.34 | 54.61 | 55.35 | 55.35 | -2.6 (-4.49%) | 1,359,909 |
| 21 Feb 2022 | CNY | 56.96 | 58.27 | 56.13 | 57.95 | 57.95 | +1.28 (+2.26%) | 669,834 |
| 18 Feb 2022 | CNY | 57.05 | 57.06 | 55.51 | 56.67 | 56.67 | -0.33 (-0.58%) | 583,694 |
| 17 Feb 2022 | CNY | 56.99 | 57.57 | 55.62 | 57 | 57 | +0.6 (+1.06%) | 735,076 |
| 16 Feb 2022 | CNY | 56.5 | 56.64 | 55.17 | 56.4 | 56.4 | +0.32 (+0.57%) | 490,052 |
| 15 Feb 2022 | CNY | 54.86 | 56.8 | 54.86 | 56.08 | 56.08 | +0.7 (+1.26%) | 504,192 |
| 14 Feb 2022 | CNY | 56.27 | 56.86 | 54.3 | 55.38 | 55.38 | -1.01 (-1.79%) | 515,151 |
| 11 Feb 2022 | CNY | 57.9 | 58.23 | 56.16 | 56.39 | 56.39 | -1.6 (-2.76%) | 929,825 |
| 10 Feb 2022 | CNY | 59.66 | 59.8 | 57.39 | 57.99 | 57.99 | -1.34 (-2.26%) | 694,187 |
| 9 Feb 2022 | CNY | 58.3 | 59.66 | 58.08 | 59.33 | 59.33 | +0.05 (+0.08%) | 648,864 |
| 8 Feb 2022 | CNY | 59.98 | 60.37 | 58.21 | 59.28 | 59.28 | -0.39 (-0.65%) | 636,594 |
| 7 Feb 2022 | CNY | 60.98 | 60.98 | 59 | 59.67 | 59.67 | -0.15 (-0.25%) | 804,559 |
| 28 Jan 2022 | CNY | 61.34 | 61.84 | 59.69 | 59.82 | 59.82 | -0.38 (-0.63%) | 688,257 |
| 27 Jan 2022 | CNY | 62 | 63.04 | 59.79 | 60.2 | 60.2 | -2.38 (-3.80%) | 1,022,404 |
| 26 Jan 2022 | CNY | 60.49 | 63.6 | 60.22 | 62.58 | 62.58 | +1.08 (+1.76%) | 1,035,713 |
| 25 Jan 2022 | CNY | 59.88 | 62.48 | 57.2 | 61.5 | 61.5 | -4.41 (-6.69%) | 2,673,313 |
| 24 Jan 2022 | CNY | 64.5 | 66.57 | 63.8 | 65.91 | 65.91 | +1.09 (+1.68%) | 681,931 |
| 21 Jan 2022 | CNY | 66.25 | 66.25 | 64.7 | 64.82 | 64.82 | -1.43 (-2.16%) | 800,692 |
| 20 Jan 2022 | CNY | 69.3 | 69.89 | 66.18 | 66.25 | 66.25 | -2.47 (-3.59%) | 1,047,395 |
| 19 Jan 2022 | CNY | 69.09 | 69.3 | 67.63 | 68.72 | 68.72 | -0.46 (-0.66%) | 731,735 |
| 18 Jan 2022 | CNY | 70.54 | 70.61 | 69.03 | 69.18 | 69.18 | -0.95 (-1.35%) | 724,975 |
| 17 Jan 2022 | CNY | 67.71 | 70.57 | 67.11 | 70.13 | 70.13 | +2.42 (+3.57%) | 1,004,165 |
| 14 Jan 2022 | CNY | 69.39 | 69.84 | 67.39 | 67.71 | 67.71 | -1.89 (-2.72%) | 1,316,575 |
| 13 Jan 2022 | CNY | 71.19 | 71.6 | 68.88 | 69.6 | 69.6 | -1.59 (-2.23%) | 1,261,695 |
| 12 Jan 2022 | CNY | 71.51 | 71.9 | 69.73 | 71.19 | 71.19 | -0.32 (-0.45%) | 782,912 |
| 11 Jan 2022 | CNY | 71.88 | 72.78 | 70.42 | 71.51 | 71.51 | +0.18 (+0.25%) | 764,002 |
