| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Feb 2022 | CNY | 76.1929 | 82.1429 | 74.0143 | 80.05 | 80.05 | +4.693 (+6.23%) | 977,677 |
| 24 Feb 2022 | CNY | 75.9 | 77.85 | 73.1429 | 75.3571 | 75.3571 | -1.071 (-1.40%) | 925,807 |
| 23 Feb 2022 | CNY | 75.2571 | 76.6929 | 73.4714 | 76.4286 | 76.4286 | +1.857 (+2.49%) | 780,652 |
| 22 Feb 2022 | CNY | 76.8571 | 76.8571 | 72.6857 | 74.5714 | 74.5714 | -2.757 (-3.57%) | 692,654 |
| 21 Feb 2022 | CNY | 77.9857 | 82.4572 | 76.8429 | 77.3286 | 77.3286 | -1.6 (-2.03%) | 714,844 |
| 18 Feb 2022 | CNY | 74.3357 | 80 | 73.9214 | 78.9286 | 78.9286 | +5.114 (+6.93%) | 1,155,959 |
| 17 Feb 2022 | CNY | 72.7857 | 75.1286 | 72.7857 | 73.8143 | 73.8143 | -0.036 (-0.05%) | 525,779 |
| 16 Feb 2022 | CNY | 77.8571 | 78.2571 | 73.2786 | 73.85 | 73.85 | -1.971 (-2.60%) | 647,666 |
| 15 Feb 2022 | CNY | 77.1357 | 77.6429 | 74.8857 | 75.8214 | 75.8214 | -0.029 (-0.04%) | 550,116 |
| 14 Feb 2022 | CNY | 74.3071 | 79.5 | 73.5714 | 75.85 | 75.85 | +0.457 (+0.61%) | 733,682 |
| 11 Feb 2022 | CNY | 78.7214 | 79.9857 | 74.7786 | 75.3929 | 75.3929 | -3.878 (-4.89%) | 619,413 |
| 10 Feb 2022 | CNY | 83.4214 | 85 | 75.6143 | 79.2714 | 79.2714 | -4.657 (-5.55%) | 1,394,892 |
| 9 Feb 2022 | CNY | 80.2571 | 87.0286 | 80.2571 | 83.9286 | 83.9286 | +1.9 (+2.32%) | 777,926 |
| 8 Feb 2022 | CNY | 81.5214 | 83.9286 | 78.5714 | 82.0286 | 82.0286 | +0.386 (+0.47%) | 879,821 |
| 7 Feb 2022 | CNY | 87.6571 | 87.8571 | 80.5143 | 81.6429 | 81.6429 | -2.343 (-2.79%) | 852,070 |
| 28 Jan 2022 | CNY | 84.7 | 87.15 | 81.8571 | 83.9857 | 83.9857 | +1.129 (+1.36%) | 943,815 |
| 27 Jan 2022 | CNY | 87.8571 | 88.5714 | 82.4214 | 82.8571 | 82.8571 | -6.843 (-7.63%) | 1,347,185 |
| 26 Jan 2022 | CNY | 91.8 | 91.8 | 86.5571 | 89.7 | 89.7 | -0.3 (-0.33%) | 1,251,693 |
| 25 Jan 2022 | CNY | 85.7143 | 92.8643 | 85.7143 | 90 | 90 | +3.907 (+4.54%) | 2,362,939 |
| 24 Jan 2022 | CNY | 84.3429 | 89.6071 | 84.15 | 86.0929 | 86.0929 | +2.714 (+3.26%) | 1,380,888 |
| 21 Jan 2022 | CNY | 81.6286 | 87.1429 | 80.9143 | 83.3786 | 83.3786 | +0.879 (+1.06%) | 1,093,279 |
| 20 Jan 2022 | CNY | 87.3786 | 88.2 | 80.0143 | 82.5 | 82.5 | -4.4 (-5.06%) | 1,410,941 |
| 19 Jan 2022 | CNY | 83.8143 | 87.6286 | 81.8214 | 86.9 | 86.9 | +1.343 (+1.57%) | 1,338,215 |
| 18 Jan 2022 | CNY | 89.2857 | 91.2643 | 83.7072 | 85.5571 | 85.5571 | -1.7 (-1.95%) | 1,775,181 |
| 17 Jan 2022 | CNY | 72.4714 | 88.4214 | 72.4714 | 87.2571 | 87.2571 | +11.936 (+15.85%) | 2,571,157 |
| 14 Jan 2022 | CNY | 74.3857 | 76.2643 | 72.2429 | 75.3214 | 75.3214 | +0.186 (+0.25%) | 1,427,158 |
| 13 Jan 2022 | CNY | 73.7214 | 79.2143 | 71.6857 | 75.1357 | 75.1357 | +2.2 (+3.02%) | 2,369,844 |
| 12 Jan 2022 | CNY | 70.4643 | 74.3143 | 70 | 72.9357 | 72.9357 | +0.079 (+0.11%) | 2,152,564 |
| 11 Jan 2022 | CNY | 73.4286 | 77 | 70.7714 | 72.8571 | 72.8571 | -0.093 (-0.13%) | 3,763,951 |
| 10 Jan 2022 | CNY | 62.0714 | 72.95 | 62.0714 | 72.95 | 72.95 | +12.157 (+20.00%) | 3,457,916 |
