| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Feb 2022 | CNY | 67.76 | 69.11 | 67.34 | 68.79 | 68.79 | +1.97 (+2.95%) | 1,977,181 |
| 24 Feb 2022 | CNY | 69.33 | 69.98 | 65.67 | 66.82 | 66.82 | -3.02 (-4.32%) | 2,968,741 |
| 23 Feb 2022 | CNY | 68.5 | 69.99 | 67.83 | 69.84 | 69.84 | +1.11 (+1.62%) | 2,255,497 |
| 22 Feb 2022 | CNY | 68.81 | 69.85 | 67.8 | 68.73 | 68.73 | -0.15 (-0.22%) | 2,042,167 |
| 21 Feb 2022 | CNY | 67.89 | 70.2 | 67.66 | 68.88 | 68.88 | +1.85 (+2.76%) | 2,669,944 |
| 18 Feb 2022 | CNY | 67.3 | 67.3 | 65.81 | 67.03 | 67.03 | -0.34 (-0.50%) | 2,195,558 |
| 17 Feb 2022 | CNY | 67.68 | 68.5 | 66.88 | 67.37 | 67.37 | -0.57 (-0.84%) | 1,629,366 |
| 16 Feb 2022 | CNY | 69.5 | 70.59 | 67.48 | 67.94 | 67.94 | -0.42 (-0.61%) | 1,945,056 |
| 15 Feb 2022 | CNY | 68.78 | 69.43 | 67.29 | 68.36 | 68.36 | +0.05 (+0.07%) | 2,096,692 |
| 14 Feb 2022 | CNY | 69 | 69.21 | 67.2 | 68.31 | 68.31 | -0.89 (-1.29%) | 1,578,333 |
| 11 Feb 2022 | CNY | 72.11 | 72.96 | 69.18 | 69.2 | 69.2 | -3.53 (-4.85%) | 3,034,779 |
| 10 Feb 2022 | CNY | 76.43 | 76.43 | 71.2 | 72.73 | 72.73 | -3.18 (-4.19%) | 3,901,200 |
| 9 Feb 2022 | CNY | 76.96 | 77.35 | 75.66 | 75.91 | 75.91 | +0.01 (+0.01%) | 1,645,003 |
| 8 Feb 2022 | CNY | 77.31 | 77.49 | 75.52 | 75.9 | 75.9 | -1.13 (-1.47%) | 1,476,899 |
| 7 Feb 2022 | CNY | 76.96 | 77.96 | 75.61 | 77.03 | 77.03 | +1.7 (+2.26%) | 1,445,095 |
| 28 Jan 2022 | CNY | 77.07 | 77.84 | 75.33 | 75.33 | 75.33 | -0.98 (-1.28%) | 2,231,142 |
| 27 Jan 2022 | CNY | 82.19 | 82.25 | 75.52 | 76.31 | 76.31 | -5.65 (-6.89%) | 3,662,092 |
| 26 Jan 2022 | CNY | 85.9 | 85.9 | 81.24 | 81.96 | 81.96 | -5.09 (-5.85%) | 2,934,217 |
| 25 Jan 2022 | CNY | 88.4 | 89.84 | 86.4 | 87.05 | 87.05 | -1.2 (-1.36%) | 1,325,687 |
| 24 Jan 2022 | CNY | 88.15 | 91.7 | 87.52 | 88.25 | 88.25 | -0.52 (-0.59%) | 1,532,976 |
| 21 Jan 2022 | CNY | 89.65 | 91.77 | 88.3 | 88.77 | 88.77 | -1.14 (-1.27%) | 1,664,856 |
| 20 Jan 2022 | CNY | 91.5 | 92.61 | 89.1 | 89.91 | 89.91 | -2.17 (-2.36%) | 1,971,972 |
| 19 Jan 2022 | CNY | 90.44 | 92.88 | 89.21 | 92.08 | 92.08 | +2.48 (+2.77%) | 2,708,948 |
| 18 Jan 2022 | CNY | 86 | 94.98 | 85.57 | 89.6 | 89.6 | +4.36 (+5.11%) | 4,656,473 |
| 17 Jan 2022 | CNY | 81.26 | 85.77 | 81.24 | 85.24 | 85.24 | +4.22 (+5.21%) | 2,234,176 |
| 14 Jan 2022 | CNY | 84.8 | 84.93 | 80.9 | 81.02 | 81.02 | -3 (-3.57%) | 2,174,215 |
| 13 Jan 2022 | CNY | 85.5 | 85.92 | 84.02 | 84.02 | 84.02 | -1.19 (-1.40%) | 888,447 |
| 12 Jan 2022 | CNY | 85.23 | 86.06 | 84.9 | 85.21 | 85.21 | -0.14 (-0.16%) | 772,204 |
| 11 Jan 2022 | CNY | 85.79 | 87.31 | 84.97 | 85.35 | 85.35 | -0.99 (-1.15%) | 1,373,309 |
| 10 Jan 2022 | CNY | 85.09 | 86.55 | 84 | 86.34 | 86.34 | +0.95 (+1.11%) | 1,445,685 |
