| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Mar 2022 | CNY | 65.5 | 67.17 | 63.2 | 64.21 | 64.21 | -0.96 (-1.47%) | 1,734,387 |
| 3 Mar 2022 | CNY | 68.96 | 69.43 | 64.2 | 65.17 | 65.17 | -3.79 (-5.50%) | 1,773,179 |
| 2 Mar 2022 | CNY | 69.9 | 69.9 | 67.17 | 68.96 | 68.96 | -1.54 (-2.18%) | 1,732,502 |
| 1 Mar 2022 | CNY | 74.26 | 74.26 | 69.51 | 70.5 | 70.5 | -2.64 (-3.61%) | 3,060,338 |
| 28 Feb 2022 | CNY | 70.01 | 73.6 | 70.01 | 73.14 | 73.14 | +5.07 (+7.45%) | 2,473,615 |
| 25 Feb 2022 | CNY | 67 | 71 | 67 | 68.07 | 68.07 | +1.19 (+1.78%) | 1,902,758 |
| 24 Feb 2022 | CNY | 66.6 | 68.9 | 65.12 | 66.88 | 66.88 | +0.88 (+1.33%) | 2,684,738 |
| 23 Feb 2022 | CNY | 61.99 | 66.27 | 61.01 | 66 | 66 | +4.81 (+7.86%) | 2,483,411 |
| 22 Feb 2022 | CNY | 62.83 | 62.83 | 60.1 | 61.19 | 61.19 | -2.11 (-3.33%) | 1,198,095 |
| 21 Feb 2022 | CNY | 63.8 | 63.9 | 60.83 | 63.3 | 63.3 | +1.56 (+2.53%) | 2,428,708 |
| 18 Feb 2022 | CNY | 59.47 | 63.57 | 59 | 61.74 | 61.74 | +3.26 (+5.57%) | 2,055,611 |
| 17 Feb 2022 | CNY | 57.3 | 60.46 | 57.11 | 58.48 | 58.48 | +0.24 (+0.41%) | 2,264,875 |
| 16 Feb 2022 | CNY | 58.3 | 59.98 | 57.6 | 58.24 | 58.24 | +0.32 (+0.55%) | 1,679,517 |
| 15 Feb 2022 | CNY | 55.57 | 58.6 | 55.57 | 57.92 | 57.92 | +2.35 (+4.23%) | 1,838,930 |
| 14 Feb 2022 | CNY | 54.91 | 56.88 | 54.9 | 55.57 | 55.57 | -0.42 (-0.75%) | 906,233 |
| 11 Feb 2022 | CNY | 59.09 | 59.19 | 54.97 | 55.99 | 55.99 | -3.21 (-5.42%) | 2,146,338 |
| 10 Feb 2022 | CNY | 65 | 65 | 58.57 | 59.2 | 59.2 | -5.9 (-9.06%) | 2,236,018 |
| 9 Feb 2022 | CNY | 67.2 | 67.6 | 64.2 | 65.1 | 65.1 | -1.31 (-1.97%) | 1,173,124 |
| 8 Feb 2022 | CNY | 68.3 | 69.88 | 66.17 | 66.41 | 66.41 | -3.59 (-5.13%) | 993,140 |
| 7 Feb 2022 | CNY | 68.01 | 70.15 | 67.8 | 70 | 70 | +3.01 (+4.49%) | 951,100 |
| 28 Jan 2022 | CNY | 67.78 | 68.98 | 66.33 | 66.99 | 66.99 | -0.11 (-0.16%) | 939,966 |
| 27 Jan 2022 | CNY | 65.99 | 69.87 | 65.99 | 67.1 | 67.1 | +0.51 (+0.77%) | 1,364,683 |
| 26 Jan 2022 | CNY | 64.4 | 66.9 | 64.4 | 66.59 | 66.59 | +1.93 (+2.98%) | 712,945 |
| 25 Jan 2022 | CNY | 66.17 | 67.43 | 64.65 | 64.66 | 64.66 | -2.34 (-3.49%) | 535,894 |
| 24 Jan 2022 | CNY | 65 | 68.24 | 64.51 | 67 | 67 | +1.78 (+2.73%) | 788,662 |
| 21 Jan 2022 | CNY | 66.6 | 68.2 | 63.91 | 65.22 | 65.22 | -1.38 (-2.07%) | 873,690 |
| 20 Jan 2022 | CNY | 70.08 | 70.8 | 66.17 | 66.6 | 66.6 | -3.46 (-4.94%) | 1,067,619 |
| 19 Jan 2022 | CNY | 71.3 | 71.3 | 66.41 | 70.06 | 70.06 | -1.49 (-2.08%) | 1,176,865 |
| 18 Jan 2022 | CNY | 71 | 72.2 | 69.58 | 71.55 | 71.55 | +0.36 (+0.51%) | 584,340 |
| 17 Jan 2022 | CNY | 67.37 | 71.45 | 66.18 | 71.19 | 71.19 | +3.81 (+5.65%) | 991,591 |
