| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Feb 2022 | CNY | 54.55 | 56.76 | 54.2 | 54.87 | 54.87 | -0.53 (-0.96%) | 2,712,589 |
| 17 Feb 2022 | CNY | 56.11 | 57.71 | 55.18 | 55.4 | 55.4 | -1.5 (-2.64%) | 2,887,430 |
| 16 Feb 2022 | CNY | 55.5 | 57.4 | 55.5 | 56.9 | 56.9 | +1.5 (+2.71%) | 3,421,819 |
| 15 Feb 2022 | CNY | 55.64 | 56.76 | 54.61 | 55.4 | 55.4 | -0.24 (-0.43%) | 3,239,338 |
| 14 Feb 2022 | CNY | 54.21 | 56.62 | 54.01 | 55.64 | 55.64 | +0.6 (+1.09%) | 3,106,652 |
| 11 Feb 2022 | CNY | 56 | 57.36 | 54.79 | 55.04 | 55.04 | -2.36 (-4.11%) | 3,701,122 |
| 10 Feb 2022 | CNY | 59.69 | 59.69 | 56.01 | 57.4 | 57.4 | -2.3 (-3.85%) | 4,821,296 |
| 9 Feb 2022 | CNY | 59.45 | 60.05 | 58 | 59.7 | 59.7 | +0.03 (+0.05%) | 4,264,224 |
| 8 Feb 2022 | CNY | 61 | 61.99 | 57.9 | 59.67 | 59.67 | -1.27 (-2.08%) | 5,547,803 |
| 7 Feb 2022 | CNY | 56.03 | 60.94 | 56 | 60.94 | 60.94 | +5.54 (+10%) | 4,221,718 |
| 28 Jan 2022 | CNY | 54.63 | 56.4 | 53 | 55.4 | 55.4 | +1.08 (+1.99%) | 3,715,051 |
| 27 Jan 2022 | CNY | 56.4 | 57.01 | 53.8 | 54.32 | 54.32 | -1.93 (-3.43%) | 4,442,492 |
| 26 Jan 2022 | CNY | 58.3 | 59.3 | 56.08 | 56.25 | 56.25 | -2.59 (-4.40%) | 4,683,391 |
| 25 Jan 2022 | CNY | 63.9 | 63.9 | 58.3 | 58.84 | 58.84 | -3.85 (-6.14%) | 5,242,103 |
| 24 Jan 2022 | CNY | 63.6 | 64.28 | 61.86 | 62.69 | 62.69 | -3.12 (-4.74%) | 5,182,190 |
| 21 Jan 2022 | CNY | 72.5 | 72.52 | 65.81 | 65.81 | 65.81 | -7.31 (-10.00%) | 6,299,142 |
| 20 Jan 2022 | CNY | 71.11 | 77.1 | 71.11 | 73.12 | 73.12 | -3.42 (-4.47%) | 7,991,905 |
| 19 Jan 2022 | CNY | 92 | 92 | 76.53 | 76.54 | 76.54 | -8.49 (-9.98%) | 11,811,729 |
| 18 Jan 2022 | CNY | 76.39 | 85.03 | 75.76 | 85.03 | 85.03 | +7.73 (+10%) | 7,033,316 |
| 17 Jan 2022 | CNY | 75.12 | 77.35 | 72.68 | 77.3 | 77.3 | +2.2 (+2.93%) | 7,137,474 |
| 14 Jan 2022 | CNY | 79.66 | 82.8 | 74.87 | 75.1 | 75.1 | -5.9 (-7.28%) | 9,144,232 |
| 13 Jan 2022 | CNY | 82.13 | 85 | 79.3 | 81 | 81 | -3.1 (-3.69%) | 8,536,418 |
| 12 Jan 2022 | CNY | 78 | 90.33 | 77.3 | 84.1 | 84.1 | +1.98 (+2.41%) | 11,785,140 |
| 11 Jan 2022 | CNY | 80 | 86.2 | 79.5 | 82.12 | 82.12 | +0.81 (+1.00%) | 8,952,851 |
| 10 Jan 2022 | CNY | 79.8 | 82 | 77.86 | 81.31 | 81.31 | -2.99 (-3.55%) | 7,591,582 |
| 7 Jan 2022 | CNY | 81 | 87 | 79 | 84.3 | 84.3 | +2.2 (+2.68%) | 11,042,709 |
| 6 Jan 2022 | CNY | 80 | 83 | 78.61 | 82.1 | 82.1 | +0.66 (+0.81%) | 9,031,305 |
| 5 Jan 2022 | CNY | 80 | 84.5 | 76.73 | 81.44 | 81.44 | -3.81 (-4.47%) | 11,469,732 |
| 4 Jan 2022 | CNY | 79.9 | 93 | 77.9 | 85.25 | 85.25 | -0.49 (-0.57%) | 12,405,175 |
| 31 Dec 2021 | CNY | 86.88 | 91.39 | 85.74 | 85.74 | 85.74 | -9.53 (-10.00%) | 3,588,178 |
