| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Feb 2022 | CNY | 81.36 | 82.2 | 80.2 | 81.26 | 81.26 | -0.92 (-1.12%) | 5,291,001 |
| 17 Feb 2022 | CNY | 79.83 | 82.19 | 79.01 | 82.18 | 82.18 | +1.94 (+2.42%) | 11,131,079 |
| 16 Feb 2022 | CNY | 80.4 | 81.23 | 79.25 | 80.24 | 80.24 | +0.99 (+1.25%) | 7,347,553 |
| 15 Feb 2022 | CNY | 76.29 | 79.3 | 75.5 | 79.25 | 79.25 | +3.72 (+4.93%) | 9,662,221 |
| 14 Feb 2022 | CNY | 73.01 | 77.49 | 72.88 | 75.53 | 75.53 | +1.39 (+1.87%) | 8,489,279 |
| 11 Feb 2022 | CNY | 73.99 | 76.09 | 72.8 | 74.14 | 74.14 | -0.36 (-0.48%) | 10,500,127 |
| 10 Feb 2022 | CNY | 78.49 | 78.97 | 72.8 | 74.5 | 74.5 | -4.5 (-5.70%) | 12,249,114 |
| 9 Feb 2022 | CNY | 78.79 | 79.21 | 75.4 | 79 | 79 | +0.22 (+0.28%) | 8,751,147 |
| 8 Feb 2022 | CNY | 82.68 | 83 | 75.89 | 78.78 | 78.78 | -4.62 (-5.54%) | 13,081,708 |
| 7 Feb 2022 | CNY | 87.99 | 89.58 | 82.16 | 83.4 | 83.4 | -2.6 (-3.02%) | 10,885,876 |
| 28 Jan 2022 | CNY | 85.99 | 87.78 | 83.63 | 86 | 86 | +1.09 (+1.28%) | 8,544,994 |
| 27 Jan 2022 | CNY | 85.87 | 87.46 | 84.84 | 84.91 | 84.91 | -1.88 (-2.17%) | 6,462,319 |
| 26 Jan 2022 | CNY | 87 | 89.11 | 85.42 | 86.79 | 86.79 | +0.51 (+0.59%) | 7,082,608 |
| 25 Jan 2022 | CNY | 84.55 | 89.8 | 84.18 | 86.28 | 86.28 | +0.71 (+0.83%) | 11,579,557 |
| 24 Jan 2022 | CNY | 82.52 | 85.89 | 81.18 | 85.57 | 85.57 | +2.27 (+2.73%) | 10,981,688 |
| 21 Jan 2022 | CNY | 82.46 | 84 | 80.7 | 83.3 | 83.3 | +0.84 (+1.02%) | 5,799,784 |
| 20 Jan 2022 | CNY | 83.66 | 83.87 | 82.13 | 82.46 | 82.46 | +0.16 (+0.19%) | 5,564,432 |
| 19 Jan 2022 | CNY | 88 | 88.27 | 80.4 | 82.3 | 82.3 | -5.4 (-6.16%) | 14,060,433 |
| 18 Jan 2022 | CNY | 89.76 | 91.24 | 86.92 | 87.7 | 87.7 | -0.8 (-0.90%) | 12,108,757 |
| 17 Jan 2022 | CNY | 85.5 | 89.95 | 85.07 | 88.5 | 88.5 | +3.19 (+3.74%) | 11,761,900 |
| 14 Jan 2022 | CNY | 82.11 | 86.55 | 82.02 | 85.31 | 85.31 | +2.19 (+2.63%) | 11,599,680 |
| 13 Jan 2022 | CNY | 84.92 | 85.7 | 82.58 | 83.12 | 83.12 | -1.9 (-2.23%) | 8,866,258 |
| 12 Jan 2022 | CNY | 80.08 | 85.04 | 79.17 | 85.02 | 85.02 | +6.94 (+8.89%) | 15,879,687 |
| 11 Jan 2022 | CNY | 79.3 | 81.58 | 77.65 | 78.08 | 78.08 | -1.71 (-2.14%) | 7,174,418 |
| 10 Jan 2022 | CNY | 80.3 | 81.48 | 79 | 79.79 | 79.79 | -0.93 (-1.15%) | 6,398,407 |
| 7 Jan 2022 | CNY | 83.3 | 84.15 | 80.01 | 80.72 | 80.72 | -3.21 (-3.82%) | 9,418,129 |
| 6 Jan 2022 | CNY | 82.01 | 84.99 | 81.82 | 83.93 | 83.93 | +0.03 (+0.04%) | 7,683,266 |
| 5 Jan 2022 | CNY | 86.24 | 86.7 | 83.29 | 83.9 | 83.9 | -4.1 (-4.66%) | 10,387,887 |
| 4 Jan 2022 | CNY | 91.87 | 93 | 86.85 | 88 | 88 | +1.13 (+1.30%) | 15,278,739 |
| 31 Dec 2021 | CNY | 86.09 | 87.68 | 85.52 | 86.87 | 86.87 | +1.42 (+1.66%) | 9,221,304 |
