| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Mar 2022 | CNY | 81 | 81.5 | 77.86 | 79.15 | 79.15 | -1.65 (-2.04%) | 1,912,910 |
| 4 Mar 2022 | CNY | 77.75 | 81.5 | 77.52 | 80.8 | 80.8 | +2.54 (+3.25%) | 3,349,590 |
| 3 Mar 2022 | CNY | 79 | 79.68 | 77.86 | 78.26 | 78.26 | -0.93 (-1.17%) | 2,069,890 |
| 2 Mar 2022 | CNY | 80.48 | 81.01 | 78.6 | 79.19 | 79.19 | -1.83 (-2.26%) | 2,166,620 |
| 1 Mar 2022 | CNY | 80.6 | 81.88 | 80.06 | 81.02 | 81.02 | +0.43 (+0.53%) | 2,841,830 |
| 28 Feb 2022 | CNY | 77.71 | 81.08 | 76.05 | 80.59 | 80.59 | +3.04 (+3.92%) | 5,604,700 |
| 25 Feb 2022 | CNY | 75.33 | 80.86 | 75.33 | 77.55 | 77.55 | +4.49 (+6.15%) | 5,637,770 |
| 24 Feb 2022 | CNY | 74.56 | 75.68 | 71.8 | 73.06 | 73.06 | -1.79 (-2.39%) | 2,260,060 |
| 23 Feb 2022 | CNY | 72.85 | 75.18 | 72.85 | 74.85 | 74.85 | +2.05 (+2.82%) | 1,916,260 |
| 22 Feb 2022 | CNY | 73.87 | 73.96 | 72.5 | 72.8 | 72.8 | -1.31 (-1.77%) | 1,143,910 |
| 21 Feb 2022 | CNY | 73.59 | 74.41 | 73 | 74.11 | 74.11 | +0.71 (+0.97%) | 1,210,740 |
| 18 Feb 2022 | CNY | 73.94 | 74.84 | 73.05 | 73.4 | 73.4 | -0.93 (-1.25%) | 1,102,930 |
| 17 Feb 2022 | CNY | 73.3 | 75.6 | 72.61 | 74.33 | 74.33 | +0.98 (+1.34%) | 1,631,320 |
| 16 Feb 2022 | CNY | 74.34 | 74.99 | 73 | 73.35 | 73.35 | -0.83 (-1.12%) | 1,607,060 |
| 15 Feb 2022 | CNY | 72.95 | 74.6 | 72.86 | 74.18 | 74.18 | +1.23 (+1.69%) | 1,349,400 |
| 14 Feb 2022 | CNY | 74.66 | 74.79 | 72.43 | 72.95 | 72.95 | -1.41 (-1.90%) | 1,034,070 |
| 11 Feb 2022 | CNY | 74.46 | 76 | 74.23 | 74.36 | 74.36 | -0.5 (-0.67%) | 1,072,810 |
| 10 Feb 2022 | CNY | 76.87 | 76.87 | 74.3 | 74.86 | 74.86 | -2.06 (-2.68%) | 1,515,230 |
| 9 Feb 2022 | CNY | 73.49 | 78.38 | 73.49 | 76.92 | 76.92 | +3.72 (+5.08%) | 3,025,120 |
| 8 Feb 2022 | CNY | 72.71 | 73.81 | 72 | 73.2 | 73.2 | -0.14 (-0.19%) | 1,329,420 |
| 7 Feb 2022 | CNY | 75 | 75.5 | 72.52 | 73.34 | 73.34 | -0.38 (-0.52%) | 1,560,940 |
| 28 Jan 2022 | CNY | 72.16 | 73.98 | 72.16 | 73.72 | 73.72 | +1.56 (+2.16%) | 1,007,030 |
| 27 Jan 2022 | CNY | 73.92 | 74.54 | 71.8 | 72.16 | 72.16 | -2.31 (-3.10%) | 1,436,060 |
| 26 Jan 2022 | CNY | 73.61 | 75.5 | 73.61 | 74.47 | 74.47 | +0.67 (+0.91%) | 1,142,290 |
| 25 Jan 2022 | CNY | 76 | 77.6 | 73.15 | 73.8 | 73.8 | -3.06 (-3.98%) | 2,419,860 |
| 24 Jan 2022 | CNY | 79.58 | 80 | 76.29 | 76.86 | 76.86 | -1.98 (-2.51%) | 1,678,490 |
| 21 Jan 2022 | CNY | 79.69 | 80.2 | 77.53 | 78.84 | 78.84 | -0.85 (-1.07%) | 2,118,330 |
| 20 Jan 2022 | CNY | 77.33 | 80.2 | 76.82 | 79.69 | 79.69 | +1.69 (+2.17%) | 3,369,520 |
| 19 Jan 2022 | CNY | 79.96 | 80.15 | 77.8 | 78 | 78 | -1.7 (-2.13%) | 2,667,940 |
| 18 Jan 2022 | CNY | 75.49 | 83.02 | 75.18 | 79.7 | 79.7 | +5.07 (+6.79%) | 8,877,030 |
