| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Mar 2022 | CNY | 83 | 85.28 | 80.4 | 82.86 | 82.86 | -0.11 (-0.13%) | 1,949,601 |
| 7 Mar 2022 | CNY | 81 | 83.56 | 80.58 | 82.97 | 82.97 | -0.11 (-0.13%) | 1,297,317 |
| 4 Mar 2022 | CNY | 81.71 | 88.38 | 81.23 | 83.08 | 83.08 | +0.18 (+0.22%) | 2,756,355 |
| 3 Mar 2022 | CNY | 80.4 | 83.9 | 78.94 | 82.9 | 82.9 | +2.4 (+2.98%) | 1,701,942 |
| 2 Mar 2022 | CNY | 79.36 | 80.85 | 77.8 | 80.5 | 80.5 | +0.59 (+0.74%) | 1,296,604 |
| 1 Mar 2022 | CNY | 79 | 80.54 | 77.61 | 79.91 | 79.91 | +0.59 (+0.74%) | 1,488,321 |
| 28 Feb 2022 | CNY | 76 | 79.49 | 75.11 | 79.32 | 79.32 | +3.92 (+5.20%) | 2,042,825 |
| 25 Feb 2022 | CNY | 73.3 | 77.3 | 72.99 | 75.4 | 75.4 | +3.03 (+4.19%) | 1,684,016 |
| 24 Feb 2022 | CNY | 72.99 | 75.07 | 71.28 | 72.37 | 72.37 | -1.42 (-1.92%) | 1,247,393 |
| 23 Feb 2022 | CNY | 71.8 | 74.01 | 71.05 | 73.79 | 73.79 | +3.19 (+4.52%) | 1,398,177 |
| 22 Feb 2022 | CNY | 71.68 | 71.7 | 70 | 70.6 | 70.6 | -2.24 (-3.08%) | 985,120 |
| 21 Feb 2022 | CNY | 71.2 | 72.84 | 70.61 | 72.84 | 72.84 | +1.65 (+2.32%) | 1,134,966 |
| 18 Feb 2022 | CNY | 71.5 | 71.9 | 69.88 | 71.19 | 71.19 | -0.82 (-1.14%) | 1,136,762 |
| 17 Feb 2022 | CNY | 74.3 | 74.3 | 71.77 | 72.01 | 72.01 | -2.29 (-3.08%) | 1,600,213 |
| 16 Feb 2022 | CNY | 72.3 | 74.39 | 71.4 | 74.3 | 74.3 | +2.19 (+3.04%) | 2,151,317 |
| 15 Feb 2022 | CNY | 67.98 | 73.8 | 67.23 | 72.11 | 72.11 | +4.09 (+6.01%) | 2,381,982 |
| 14 Feb 2022 | CNY | 67.38 | 69.39 | 67.36 | 68.02 | 68.02 | +0.97 (+1.45%) | 933,456 |
| 11 Feb 2022 | CNY | 69.83 | 69.9 | 66.89 | 67.05 | 67.05 | -3.54 (-5.01%) | 1,473,235 |
| 10 Feb 2022 | CNY | 75.48 | 75.75 | 69.98 | 70.59 | 70.59 | -4.71 (-6.25%) | 3,089,448 |
| 9 Feb 2022 | CNY | 75.5 | 76.43 | 74.28 | 75.3 | 75.3 | 0.0 (0.0%) | 1,007,694 |
| 8 Feb 2022 | CNY | 77.4 | 77.4 | 73.34 | 75.3 | 75.3 | -1.7 (-2.21%) | 1,005,074 |
| 7 Feb 2022 | CNY | 76.74 | 79.29 | 76.68 | 77 | 77 | +75.505 (+5050.50%) | 818,467 |
| 3 Feb 2022 | CNY | 1.528 | 1.528 | 1.465 | 1.495 | 1.495 | -0.084 (-5.32%) | 3,350 |
| 31 Jan 2022 | CNY | 1.566 | 1.582 | 1.566 | 1.579 | 1.579 | -74.211 (-97.92%) | 1,000 |
| 28 Jan 2022 | CNY | 73.28 | 76.3 | 73.28 | 75.79 | 75.79 | +2.84 (+3.89%) | 968,638 |
| 27 Jan 2022 | CNY | 76 | 76.77 | 72.95 | 72.95 | 72.95 | -2.79 (-3.68%) | 890,201 |
| 26 Jan 2022 | CNY | 76 | 77.8 | 74.5 | 75.74 | 75.74 | +1.36 (+1.83%) | 866,486 |
| 25 Jan 2022 | CNY | 78.11 | 78.33 | 74.38 | 74.38 | 74.38 | -4.03 (-5.14%) | 1,874,686 |
| 24 Jan 2022 | CNY | 76.07 | 79.36 | 75.91 | 78.41 | 78.41 | +1.41 (+1.83%) | 1,383,981 |
| 21 Jan 2022 | CNY | 81.19 | 82.59 | 75.98 | 77 | 77 | -4.85 (-5.93%) | 2,223,210 |
