| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2022 | CNY | 89.56 | 91.17 | 88.23 | 89.5 | 89.5 | +0.15 (+0.17%) | 39,616,188 |
| 25 Feb 2022 | CNY | 88 | 90.88 | 87.7 | 89.35 | 89.35 | +3.36 (+3.91%) | 46,698,871 |
| 24 Feb 2022 | CNY | 87.78 | 89.08 | 84.84 | 85.99 | 85.99 | -3.09 (-3.47%) | 38,819,602 |
| 23 Feb 2022 | CNY | 85.79 | 89.87 | 85.7 | 89.08 | 89.08 | +3.43 (+4.00%) | 46,361,876 |
| 22 Feb 2022 | CNY | 84.98 | 86.5 | 82.68 | 85.65 | 85.65 | -0.2 (-0.23%) | 35,986,671 |
| 21 Feb 2022 | CNY | 85.14 | 87.4 | 84.58 | 85.85 | 85.85 | +0.58 (+0.68%) | 26,563,909 |
| 18 Feb 2022 | CNY | 87.02 | 87.5 | 84.38 | 85.27 | 85.27 | -3.56 (-4.01%) | 36,167,533 |
| 17 Feb 2022 | CNY | 87.18 | 92.24 | 84.68 | 88.83 | 88.83 | +2.71 (+3.15%) | 54,868,061 |
| 16 Feb 2022 | CNY | 88.39 | 88.6 | 85.41 | 86.12 | 86.12 | -1.54 (-1.76%) | 23,155,738 |
| 15 Feb 2022 | CNY | 85 | 88.49 | 83.6 | 87.66 | 87.66 | +4.16 (+4.98%) | 33,013,153 |
| 14 Feb 2022 | CNY | 83.2 | 85.69 | 82.11 | 83.5 | 83.5 | -0.88 (-1.04%) | 28,715,699 |
| 11 Feb 2022 | CNY | 84.7 | 88.15 | 83.11 | 84.38 | 84.38 | -1.49 (-1.74%) | 32,574,145 |
| 10 Feb 2022 | CNY | 92.47 | 92.64 | 84.48 | 85.87 | 85.87 | -5.41 (-5.93%) | 37,161,129 |
| 9 Feb 2022 | CNY | 90.46 | 92.04 | 86.86 | 91.28 | 91.28 | +1.88 (+2.10%) | 27,317,213 |
| 8 Feb 2022 | CNY | 95.01 | 95.35 | 87 | 89.4 | 89.4 | -4.9 (-5.20%) | 34,040,538 |
| 7 Feb 2022 | CNY | 96.5 | 99.36 | 93.66 | 94.3 | 94.3 | +1.03 (+1.10%) | 21,177,310 |
| 28 Jan 2022 | CNY | 96 | 97.5 | 93 | 93.27 | 93.27 | -2.03 (-2.13%) | 20,746,452 |
| 27 Jan 2022 | CNY | 98.88 | 99.73 | 95.29 | 95.3 | 95.3 | -3.72 (-3.76%) | 18,467,003 |
| 26 Jan 2022 | CNY | 98.5 | 100.2 | 97.79 | 99.02 | 99.02 | +1.25 (+1.28%) | 22,440,274 |
| 25 Jan 2022 | CNY | 99 | 101.8 | 97.77 | 97.77 | 97.77 | -2.22 (-2.22%) | 18,282,116 |
| 24 Jan 2022 | CNY | 96.08 | 100.97 | 95.77 | 99.99 | 99.99 | +2.69 (+2.76%) | 27,253,492 |
| 21 Jan 2022 | CNY | 97.68 | 99.26 | 95.27 | 97.3 | 97.3 | +1.6 (+1.67%) | 23,420,401 |
| 20 Jan 2022 | CNY | 98.98 | 99.55 | 95.02 | 95.7 | 95.7 | -3.28 (-3.31%) | 33,851,384 |
| 19 Jan 2022 | CNY | 107.5 | 107.5 | 97.66 | 98.98 | 98.98 | -8.39 (-7.81%) | 53,295,330 |
| 18 Jan 2022 | CNY | 108.85 | 109.36 | 106.09 | 107.37 | 107.37 | -2.31 (-2.11%) | 25,536,768 |
| 17 Jan 2022 | CNY | 111.4 | 113.86 | 107.98 | 109.68 | 109.68 | -2.52 (-2.25%) | 30,068,413 |
| 14 Jan 2022 | CNY | 107.59 | 112.54 | 105.99 | 112.2 | 112.2 | +4.66 (+4.33%) | 27,526,841 |
| 13 Jan 2022 | CNY | 108.5 | 109.78 | 103.57 | 107.54 | 107.54 | -1.46 (-1.34%) | 28,415,579 |
| 12 Jan 2022 | CNY | 109.15 | 110.3 | 105.5 | 109 | 109 | +3.03 (+2.86%) | 43,026,320 |
| 11 Jan 2022 | CNY | 103.85 | 106.16 | 103.5 | 105.97 | 105.97 | +2.27 (+2.19%) | 32,767,166 |
