| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jan 2022 | CNY | 86.99 | 87.26 | 81.51 | 81.85 | 81.85 | -5.53 (-6.33%) | 2,373,089 |
| 19 Jan 2022 | CNY | 89 | 92.51 | 86.03 | 87.38 | 87.38 | -3.51 (-3.86%) | 2,173,316 |
| 18 Jan 2022 | CNY | 89.3 | 95.21 | 86.53 | 90.89 | 90.89 | +2.81 (+3.19%) | 2,969,490 |
| 17 Jan 2022 | CNY | 85 | 89.38 | 85 | 88.08 | 88.08 | +1.97 (+2.29%) | 1,896,383 |
| 14 Jan 2022 | CNY | 86.56 | 89.59 | 86.01 | 86.11 | 86.11 | -0.4 (-0.46%) | 2,423,817 |
| 13 Jan 2022 | CNY | 90 | 90.39 | 86.1 | 86.51 | 86.51 | -4.45 (-4.89%) | 2,678,990 |
| 12 Jan 2022 | CNY | 92.5 | 93.43 | 88.7 | 90.96 | 90.96 | -2.04 (-2.19%) | 2,535,511 |
| 11 Jan 2022 | CNY | 97.85 | 103.6 | 92.28 | 93 | 93 | -0.22 (-0.24%) | 4,902,075 |
| 10 Jan 2022 | CNY | 93 | 95.38 | 90.15 | 93.22 | 93.22 | -0.47 (-0.50%) | 2,442,719 |
| 7 Jan 2022 | CNY | 92.55 | 98.35 | 91.71 | 93.69 | 93.69 | +2.06 (+2.25%) | 5,272,555 |
| 6 Jan 2022 | CNY | 83.64 | 93 | 82.38 | 91.63 | 91.63 | +8.43 (+10.13%) | 5,192,279 |
| 5 Jan 2022 | CNY | 86.05 | 87.8 | 82.68 | 83.2 | 83.2 | -3.73 (-4.29%) | 2,706,931 |
| 4 Jan 2022 | CNY | 85.92 | 88.29 | 80.68 | 86.93 | 86.93 | +85.348 (+5394.94%) | 5,728,602 |
| 3 Jan 2022 | CNY | 1.644 | 1.646 | 1.581 | 1.582 | 1.582 | -84.328 (-98.16%) | 7,000 |
| 31 Dec 2021 | CNY | 85.8 | 88.88 | 85 | 85.91 | 85.91 | -0.75 (-0.87%) | 4,442,906 |
| 30 Dec 2021 | CNY | 82.89 | 89.6 | 82.89 | 86.66 | 86.66 | +3.94 (+4.76%) | 6,687,226 |
| 29 Dec 2021 | CNY | 78 | 83.5 | 77.1 | 82.72 | 82.72 | +3.02 (+3.79%) | 5,788,141 |
| 28 Dec 2021 | CNY | 82 | 84.15 | 79.61 | 79.7 | 79.7 | +0.47 (+0.59%) | 6,338,964 |
| 27 Dec 2021 | CNY | 75.86 | 79.85 | 75.5 | 79.23 | 79.23 | +3.57 (+4.72%) | 5,326,403 |
| 24 Dec 2021 | CNY | 80.01 | 80.58 | 75.41 | 75.66 | 75.66 | -5.03 (-6.23%) | 6,071,712 |
| 23 Dec 2021 | CNY | 81.86 | 82 | 80.43 | 80.69 | 80.69 | -2.71 (-3.25%) | 6,101,565 |
| 22 Dec 2021 | CNY | 82.61 | 84.63 | 81.21 | 83.4 | 83.4 | -2.11 (-2.47%) | 7,996,046 |
| 21 Dec 2021 | CNY | 91 | 94.44 | 85.49 | 85.51 | 85.51 | -15.57 (-15.40%) | 11,480,216 |
| 20 Dec 2021 | CNY | 100.02 | 120 | 99.98 | 101.08 | 101.08 | +99.596 (+6711.32%) | 17,472,173 |
| 17 Dec 2021 | CNY | 1.578 | 1.592 | 1.484 | 1.484 | 1.484 | -0.073 (-4.69%) | 8,800 |
| 16 Dec 2021 | CNY | 1.508 | 1.618 | 1.508 | 1.557 | 1.557 | +0.106 (+7.31%) | 31,000 |
| 15 Dec 2021 | CNY | 1.557 | 1.56 | 1.425 | 1.451 | 1.451 | -0.141 (-8.86%) | 58,182 |
| 14 Dec 2021 | CNY | 2.152 | 2.152 | 1.523 | 1.592 | 1.592 | -0.574 (-26.50%) | 57,655 |
| 13 Dec 2021 | CNY | 2.162 | 2.226 | 2.144 | 2.166 | 2.166 | +0.008 (+0.37%) | 13,000 |
| 10 Dec 2021 | CNY | 2.178 | 2.224 | 2.158 | 2.158 | 2.158 | -0.106 (-4.68%) | 1,000 |
