| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Feb 2022 | CNY | 70.68 | 71.02 | 70 | 70.9 | 70.9 | -0.34 (-0.48%) | 2,112,600 |
| 17 Feb 2022 | CNY | 70.5 | 71.42 | 70.38 | 71.24 | 71.24 | +0.56 (+0.79%) | 3,560,976 |
| 16 Feb 2022 | CNY | 71.15 | 71.77 | 70.26 | 70.68 | 70.68 | -0.58 (-0.81%) | 4,448,054 |
| 15 Feb 2022 | CNY | 69.5 | 72.59 | 68.9 | 71.26 | 71.26 | +2.28 (+3.31%) | 5,529,247 |
| 14 Feb 2022 | CNY | 66.49 | 70.87 | 66.08 | 68.98 | 68.98 | +2.49 (+3.74%) | 6,177,883 |
| 11 Feb 2022 | CNY | 70.06 | 70.06 | 66.03 | 66.49 | 66.49 | -3.5 (-5.00%) | 7,408,084 |
| 10 Feb 2022 | CNY | 70.9 | 70.95 | 69.7 | 69.99 | 69.99 | -0.73 (-1.03%) | 2,551,630 |
| 9 Feb 2022 | CNY | 70.36 | 71.57 | 69.49 | 70.72 | 70.72 | +0.32 (+0.45%) | 4,494,394 |
| 8 Feb 2022 | CNY | 71 | 71.38 | 68.47 | 70.4 | 70.4 | -0.59 (-0.83%) | 4,147,226 |
| 7 Feb 2022 | CNY | 72.99 | 73.19 | 70.4 | 70.99 | 70.99 | -0.93 (-1.29%) | 4,519,864 |
| 28 Jan 2022 | CNY | 70.96 | 73.19 | 69.4 | 71.92 | 71.92 | +1.82 (+2.60%) | 6,162,745 |
| 27 Jan 2022 | CNY | 72.22 | 72.4 | 69.8 | 70.1 | 70.1 | -1.74 (-2.42%) | 3,849,080 |
| 26 Jan 2022 | CNY | 71.49 | 73.83 | 70.78 | 71.84 | 71.84 | +1.33 (+1.89%) | 5,742,647 |
| 25 Jan 2022 | CNY | 70.38 | 73.3 | 70.38 | 70.51 | 70.51 | -0.06 (-0.09%) | 7,689,301 |
| 24 Jan 2022 | CNY | 69 | 71.29 | 68.24 | 70.57 | 70.57 | +1.46 (+2.11%) | 5,814,054 |
| 21 Jan 2022 | CNY | 69.81 | 70.35 | 68.75 | 69.11 | 69.11 | -0.98 (-1.40%) | 5,313,937 |
| 20 Jan 2022 | CNY | 71.28 | 71.89 | 69.5 | 70.09 | 70.09 | -0.59 (-0.83%) | 6,135,841 |
| 19 Jan 2022 | CNY | 71.73 | 72.46 | 69.8 | 70.68 | 70.68 | -0.97 (-1.35%) | 6,268,153 |
| 18 Jan 2022 | CNY | 72.9 | 73.08 | 70.8 | 71.65 | 71.65 | -1.11 (-1.53%) | 7,769,287 |
| 17 Jan 2022 | CNY | 72.19 | 73.38 | 70.71 | 72.76 | 72.76 | -0.15 (-0.21%) | 10,603,354 |
| 14 Jan 2022 | CNY | 74.1 | 74.7 | 71.31 | 72.91 | 72.91 | -1.59 (-2.13%) | 14,183,282 |
| 13 Jan 2022 | CNY | 77 | 77.28 | 74.5 | 74.5 | 74.5 | -2.42 (-3.15%) | 4,805,601 |
| 12 Jan 2022 | CNY | 76.18 | 77.37 | 75.81 | 76.92 | 76.92 | +0.38 (+0.50%) | 5,315,897 |
| 11 Jan 2022 | CNY | 76.1 | 77.22 | 74.3 | 76.54 | 76.54 | +0.44 (+0.58%) | 5,452,968 |
| 10 Jan 2022 | CNY | 76.55 | 77.79 | 75.89 | 76.1 | 76.1 | -0.6 (-0.78%) | 3,592,005 |
| 7 Jan 2022 | CNY | 77.9 | 78.2 | 75.8 | 76.7 | 76.7 | -1.1 (-1.41%) | 4,970,704 |
| 6 Jan 2022 | CNY | 79.99 | 80.67 | 76.58 | 77.8 | 77.8 | -2.3 (-2.87%) | 7,036,280 |
| 5 Jan 2022 | CNY | 84.67 | 85.48 | 78.58 | 80.1 | 80.1 | -4.65 (-5.49%) | 10,260,992 |
| 4 Jan 2022 | CNY | 83.88 | 86.2 | 83.16 | 84.75 | 84.75 | +0.27 (+0.32%) | 6,894,425 |
| 31 Dec 2021 | CNY | 86.5 | 87.28 | 83.3 | 84.48 | 84.48 | +1.86 (+2.25%) | 10,160,898 |
