| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2022 | CNY | 57.5 | 57.62 | 56 | 56.61 | 56.61 | -0.59 (-1.03%) | 163,525 |
| 21 Mar 2022 | CNY | 56.75 | 57.55 | 56.51 | 57.2 | 57.2 | +0.26 (+0.46%) | 170,016 |
| 18 Mar 2022 | CNY | 57 | 58.85 | 55.55 | 56.94 | 56.94 | -1.36 (-2.33%) | 316,952 |
| 17 Mar 2022 | CNY | 56 | 59.95 | 55.78 | 58.3 | 58.3 | +3.3 (+6%) | 400,339 |
| 16 Mar 2022 | CNY | 56.88 | 56.88 | 52.5 | 55 | 55 | -0.52 (-0.94%) | 472,951 |
| 15 Mar 2022 | CNY | 57.77 | 58.99 | 54 | 55.52 | 55.52 | -3.85 (-6.48%) | 415,535 |
| 14 Mar 2022 | CNY | 61.35 | 63 | 58.51 | 59.37 | 59.37 | -1.88 (-3.07%) | 341,756 |
| 11 Mar 2022 | CNY | 62 | 62.14 | 59.08 | 61.25 | 61.25 | -0.95 (-1.53%) | 396,037 |
| 10 Mar 2022 | CNY | 63.55 | 65.83 | 61.87 | 62.2 | 62.2 | -0.54 (-0.86%) | 392,588 |
| 9 Mar 2022 | CNY | 63.72 | 64.33 | 61.01 | 62.74 | 62.74 | -0.5 (-0.79%) | 274,443 |
| 8 Mar 2022 | CNY | 64.1 | 65.59 | 61.22 | 63.24 | 63.24 | -2.06 (-3.15%) | 609,511 |
| 7 Mar 2022 | CNY | 66.45 | 67.6 | 64.15 | 65.3 | 65.3 | -1 (-1.51%) | 283,408 |
| 4 Mar 2022 | CNY | 68.3 | 69 | 66.1 | 66.3 | 66.3 | -2 (-2.93%) | 320,127 |
| 3 Mar 2022 | CNY | 69.39 | 70.32 | 68.1 | 68.3 | 68.3 | -0.87 (-1.26%) | 306,164 |
| 2 Mar 2022 | CNY | 69.5 | 69.95 | 66.02 | 69.17 | 69.17 | +0.75 (+1.10%) | 345,896 |
| 1 Mar 2022 | CNY | 67.78 | 69.42 | 66.87 | 68.42 | 68.42 | +1.97 (+2.96%) | 609,101 |
| 28 Feb 2022 | CNY | 67.15 | 67.27 | 65.42 | 66.45 | 66.45 | -0.7 (-1.04%) | 292,364 |
| 25 Feb 2022 | CNY | 64.65 | 68.74 | 64.65 | 67.15 | 67.15 | +2.65 (+4.11%) | 434,885 |
| 24 Feb 2022 | CNY | 65.19 | 66.1 | 63.34 | 64.5 | 64.5 | -0.69 (-1.06%) | 552,573 |
| 23 Feb 2022 | CNY | 59.85 | 65.5 | 59.85 | 65.19 | 65.19 | +4.34 (+7.13%) | 604,433 |
| 22 Feb 2022 | CNY | 62.78 | 63.01 | 59.49 | 60.85 | 60.85 | -2.5 (-3.95%) | 575,228 |
| 21 Feb 2022 | CNY | 63.3 | 64.65 | 61.92 | 63.35 | 63.35 | +1.45 (+2.34%) | 306,762 |
| 18 Feb 2022 | CNY | 61.1 | 63.39 | 59.8 | 61.9 | 61.9 | -0.6 (-0.96%) | 315,366 |
| 17 Feb 2022 | CNY | 61.71 | 63.2 | 61 | 62.5 | 62.5 | +0.67 (+1.08%) | 215,985 |
| 16 Feb 2022 | CNY | 60.9 | 62.93 | 59.73 | 61.83 | 61.83 | +1.12 (+1.84%) | 249,840 |
| 15 Feb 2022 | CNY | 57.25 | 61.26 | 56.9 | 60.71 | 60.71 | +2.49 (+4.28%) | 424,772 |
| 14 Feb 2022 | CNY | 58 | 59.56 | 57 | 58.22 | 58.22 | -1.22 (-2.05%) | 271,009 |
| 11 Feb 2022 | CNY | 61.94 | 63.13 | 58.62 | 59.44 | 59.44 | -3.76 (-5.95%) | 572,055 |
| 10 Feb 2022 | CNY | 66 | 68 | 62.5 | 63.2 | 63.2 | -4.22 (-6.26%) | 547,041 |
| 9 Feb 2022 | CNY | 63.09 | 67.48 | 60.43 | 67.42 | 67.42 | +4.53 (+7.20%) | 931,783 |
