| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Feb 2022 | CNY | 61 | 62.73 | 60 | 60.37 | 60.37 | +0.28 (+0.47%) | 1,085,199 |
| 24 Feb 2022 | CNY | 62.8 | 62.8 | 58.55 | 60.09 | 60.09 | -1.61 (-2.61%) | 1,490,203 |
| 23 Feb 2022 | CNY | 55.56 | 62.8 | 55.51 | 61.7 | 61.7 | +6.2 (+11.17%) | 1,662,242 |
| 22 Feb 2022 | CNY | 56.46 | 57.77 | 54.31 | 55.5 | 55.5 | -1.1 (-1.94%) | 722,979 |
| 21 Feb 2022 | CNY | 56.19 | 57 | 55.65 | 56.6 | 56.6 | +0.41 (+0.73%) | 413,740 |
| 18 Feb 2022 | CNY | 56.9 | 56.9 | 55.61 | 56.19 | 56.19 | -1.16 (-2.02%) | 444,189 |
| 17 Feb 2022 | CNY | 57.46 | 58.88 | 56.64 | 57.35 | 57.35 | -0.45 (-0.78%) | 732,141 |
| 16 Feb 2022 | CNY | 57.09 | 59.37 | 56.11 | 57.8 | 57.8 | +0.72 (+1.26%) | 842,329 |
| 15 Feb 2022 | CNY | 54.86 | 57.1 | 54.86 | 57.08 | 57.08 | +2.14 (+3.90%) | 587,448 |
| 14 Feb 2022 | CNY | 54.76 | 55.89 | 54.37 | 54.94 | 54.94 | -0.48 (-0.87%) | 355,907 |
| 11 Feb 2022 | CNY | 56.66 | 56.66 | 54.54 | 55.42 | 55.42 | -0.94 (-1.67%) | 683,616 |
| 10 Feb 2022 | CNY | 57.38 | 58.34 | 56.01 | 56.36 | 56.36 | -1.02 (-1.78%) | 524,601 |
| 9 Feb 2022 | CNY | 55.91 | 57.85 | 55.2 | 57.38 | 57.38 | +1.56 (+2.79%) | 537,761 |
| 8 Feb 2022 | CNY | 56.6 | 57.14 | 54.3 | 55.82 | 55.82 | -0.53 (-0.94%) | 747,524 |
| 7 Feb 2022 | CNY | 58 | 58.76 | 55.75 | 56.35 | 56.35 | -0.15 (-0.27%) | 684,558 |
| 28 Jan 2022 | CNY | 59.27 | 60.59 | 56.5 | 56.5 | 56.5 | -2.78 (-4.69%) | 736,267 |
| 27 Jan 2022 | CNY | 61.04 | 61.93 | 57.19 | 59.28 | 59.28 | -1.57 (-2.58%) | 1,188,097 |
| 26 Jan 2022 | CNY | 58.5 | 61.1 | 58.1 | 60.85 | 60.85 | +2.54 (+4.36%) | 668,670 |
| 25 Jan 2022 | CNY | 60.51 | 62.4 | 58 | 58.31 | 58.31 | -3.13 (-5.09%) | 949,271 |
| 24 Jan 2022 | CNY | 61.5 | 63.5 | 60.51 | 61.44 | 61.44 | -0.06 (-0.10%) | 486,344 |
| 21 Jan 2022 | CNY | 65.69 | 66.19 | 60.51 | 61.5 | 61.5 | -4.19 (-6.38%) | 1,288,242 |
| 20 Jan 2022 | CNY | 66.62 | 66.76 | 64.88 | 65.69 | 65.69 | -0.94 (-1.41%) | 420,112 |
| 19 Jan 2022 | CNY | 68.1 | 68.1 | 65.1 | 66.63 | 66.63 | -1.53 (-2.24%) | 493,413 |
| 18 Jan 2022 | CNY | 69 | 70.12 | 67.51 | 68.16 | 68.16 | -0.98 (-1.42%) | 631,961 |
| 17 Jan 2022 | CNY | 66.2 | 69.7 | 65.21 | 69.14 | 69.14 | +3.06 (+4.63%) | 920,484 |
| 14 Jan 2022 | CNY | 64.83 | 66.87 | 63.9 | 66.08 | 66.08 | +2.18 (+3.41%) | 590,122 |
| 13 Jan 2022 | CNY | 65.71 | 66.9 | 63.61 | 63.9 | 63.9 | -2.22 (-3.36%) | 563,046 |
| 12 Jan 2022 | CNY | 66 | 67.47 | 65.54 | 66.12 | 66.12 | -0.59 (-0.88%) | 446,314 |
| 11 Jan 2022 | CNY | 68.01 | 69.6 | 66.2 | 66.71 | 66.71 | -1.39 (-2.04%) | 545,834 |
| 10 Jan 2022 | CNY | 64.45 | 69.15 | 62.05 | 68.1 | 68.1 | +4.09 (+6.39%) | 1,084,890 |
