| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Mar 2022 | CNY | 84.7214 | 89.3643 | 84.2929 | 89.3 | 89.3 | +3.05 (+3.54%) | 1,473,367 |
| 10 Mar 2022 | CNY | 91.9143 | 92 | 85.8214 | 86.25 | 86.25 | -1.857 (-2.11%) | 2,140,348 |
| 9 Mar 2022 | CNY | 80.6571 | 88.5714 | 80.6571 | 88.1071 | 88.1071 | +7.45 (+9.24%) | 2,741,639 |
| 8 Mar 2022 | CNY | 80.6071 | 82.3071 | 77.8571 | 80.6571 | 80.6571 | +0.05 (+0.06%) | 591,967 |
| 7 Mar 2022 | CNY | 83.1786 | 84.1071 | 80.1071 | 80.6071 | 80.6071 | -2.993 (-3.58%) | 515,411 |
| 4 Mar 2022 | CNY | 82.9071 | 85.4929 | 82.3929 | 83.6 | 83.6 | +0.693 (+0.84%) | 700,061 |
| 3 Mar 2022 | CNY | 84.1643 | 84.9143 | 82.6929 | 82.9071 | 82.9071 | -1.036 (-1.23%) | 405,290 |
| 2 Mar 2022 | CNY | 84.2214 | 84.5714 | 83.25 | 83.9429 | 83.9429 | -0.971 (-1.14%) | 464,485 |
| 1 Mar 2022 | CNY | 85.2571 | 86.15 | 84.05 | 84.9143 | 84.9143 | -0.343 (-0.40%) | 583,275 |
| 28 Feb 2022 | CNY | 84.8571 | 85.4929 | 83.2643 | 85.2571 | 85.2571 | +1.143 (+1.36%) | 788,264 |
| 25 Feb 2022 | CNY | 84.5714 | 85.7 | 83.6571 | 84.1143 | 84.1143 | +0.864 (+1.04%) | 689,577 |
| 24 Feb 2022 | CNY | 84.6429 | 86.6429 | 82.15 | 83.25 | 83.25 | -2.014 (-2.36%) | 1,386,663 |
| 23 Feb 2022 | CNY | 79.5 | 87.1429 | 79.4143 | 85.2643 | 85.2643 | +5.543 (+6.95%) | 1,730,996 |
| 22 Feb 2022 | CNY | 81.0714 | 81.9143 | 78.85 | 79.7214 | 79.7214 | -1.857 (-2.28%) | 745,382 |
| 21 Feb 2022 | CNY | 80.8 | 81.8929 | 80.7214 | 81.5786 | 81.5786 | +0.15 (+0.18%) | 504,508 |
| 18 Feb 2022 | CNY | 81.5143 | 81.9857 | 80.75 | 81.4286 | 81.4286 | -0.928 (-1.13%) | 391,270 |
| 17 Feb 2022 | CNY | 83.4357 | 84.2571 | 82.1571 | 82.3571 | 82.3571 | -0.607 (-0.73%) | 549,539 |
| 16 Feb 2022 | CNY | 83.5786 | 84.2357 | 82.3714 | 82.9643 | 82.9643 | -0.479 (-0.57%) | 517,690 |
| 15 Feb 2022 | CNY | 80.5714 | 83.4857 | 80.4357 | 83.4429 | 83.4429 | +2.979 (+3.70%) | 632,011 |
| 14 Feb 2022 | CNY | 78.7929 | 80.5 | 77.8714 | 80.4643 | 80.4643 | +0.957 (+1.20%) | 477,268 |
| 11 Feb 2022 | CNY | 82.4643 | 82.4643 | 79.0643 | 79.5071 | 79.5071 | -2.907 (-3.53%) | 581,730 |
| 10 Feb 2022 | CNY | 82.7357 | 84.1286 | 82.2929 | 82.4143 | 82.4143 | -0.707 (-0.85%) | 536,842 |
| 9 Feb 2022 | CNY | 81.2143 | 83.3071 | 80.5214 | 83.1214 | 83.1214 | +1.693 (+2.08%) | 628,803 |
| 8 Feb 2022 | CNY | 81.3571 | 81.4286 | 78.9429 | 81.4286 | 81.4286 | +0.8 (+0.99%) | 438,816 |
| 7 Feb 2022 | CNY | 80.7072 | 82.0214 | 80.3929 | 80.6286 | 80.6286 | +68.529 (+566.35%) | 370,542 |
| 4 Feb 2022 | CNY | 11.5 | 12.1 | 11.5 | 12.1 | 12.1 | -1.3 (-9.70%) | 1,000 |
| 2 Feb 2022 | CNY | 13.6 | 13.6 | 13.4 | 13.4 | 13.4 | -66.279 (-83.18%) | 200 |
| 28 Jan 2022 | CNY | 79.8571 | 81 | 77.1429 | 79.6786 | 79.6786 | +0.322 (+0.41%) | 580,076 |
| 27 Jan 2022 | CNY | 81.3429 | 82.4286 | 79.2857 | 79.3571 | 79.3571 | -2.107 (-2.59%) | 551,506 |
| 26 Jan 2022 | CNY | 83.2857 | 83.5714 | 80.7143 | 81.4643 | 81.4643 | -1.107 (-1.34%) | 602,481 |
