| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Mar 2022 | CNY | 84.68 | 86.74 | 82 | 84 | 84 | -1.5 (-1.75%) | 686,000 |
| 4 Mar 2022 | CNY | 83.89 | 88.58 | 83.01 | 85.5 | 85.5 | +1.1 (+1.30%) | 1,112,540 |
| 3 Mar 2022 | CNY | 89.9 | 89.96 | 83.8 | 84.4 | 84.4 | -6.1 (-6.74%) | 887,970 |
| 2 Mar 2022 | CNY | 90.87 | 92.2 | 87.78 | 90.5 | 90.5 | -0.48 (-0.53%) | 1,056,650 |
| 1 Mar 2022 | CNY | 88.94 | 91 | 84.8 | 90.98 | 90.98 | +2.3 (+2.59%) | 1,062,270 |
| 28 Feb 2022 | CNY | 88.94 | 92.24 | 88.02 | 88.68 | 88.68 | -0.4 (-0.45%) | 862,780 |
| 25 Feb 2022 | CNY | 87 | 89.76 | 86.78 | 89.08 | 89.08 | +3.08 (+3.58%) | 1,054,020 |
| 24 Feb 2022 | CNY | 84.5 | 87.77 | 80.84 | 86 | 86 | -1 (-1.15%) | 1,587,400 |
| 23 Feb 2022 | CNY | 83.01 | 89.98 | 82.9 | 87 | 87 | +2.7 (+3.20%) | 1,607,510 |
| 22 Feb 2022 | CNY | 80.27 | 85.55 | 78.89 | 84.3 | 84.3 | +3.25 (+4.01%) | 1,824,630 |
| 21 Feb 2022 | CNY | 76.9 | 84.8 | 75.28 | 81.05 | 81.05 | +5.59 (+7.41%) | 1,804,570 |
| 18 Feb 2022 | CNY | 75.58 | 77 | 72.02 | 75.46 | 75.46 | -1.66 (-2.15%) | 1,497,540 |
| 17 Feb 2022 | CNY | 75.3 | 81.2 | 72.5 | 77.12 | 77.12 | +2.47 (+3.31%) | 1,817,790 |
| 16 Feb 2022 | CNY | 73.88 | 75.3 | 72.71 | 74.65 | 74.65 | +0.45 (+0.61%) | 987,960 |
| 15 Feb 2022 | CNY | 70 | 74.2 | 69.33 | 74.2 | 74.2 | +4 (+5.70%) | 1,375,530 |
| 14 Feb 2022 | CNY | 70.87 | 73.39 | 68.66 | 70.2 | 70.2 | -1.81 (-2.51%) | 1,473,070 |
| 11 Feb 2022 | CNY | 74.8 | 75.47 | 71.54 | 72.01 | 72.01 | -2.65 (-3.55%) | 1,149,050 |
| 10 Feb 2022 | CNY | 80 | 80.83 | 72.98 | 74.66 | 74.66 | -5.42 (-6.77%) | 1,736,460 |
| 9 Feb 2022 | CNY | 78.5 | 80.72 | 75.75 | 80.08 | 80.08 | -0.1 (-0.12%) | 1,648,030 |
| 8 Feb 2022 | CNY | 84.98 | 84.99 | 76.41 | 80.18 | 80.18 | -4.82 (-5.67%) | 2,380,480 |
| 7 Feb 2022 | CNY | 95.95 | 96.98 | 83.67 | 85 | 85 | -10.35 (-10.85%) | 2,250,490 |
| 28 Jan 2022 | CNY | 91 | 98.57 | 88.64 | 95.35 | 95.35 | +5.35 (+5.94%) | 1,980,060 |
| 27 Jan 2022 | CNY | 89.99 | 93.5 | 86.66 | 90 | 90 | +1.12 (+1.26%) | 1,601,850 |
| 26 Jan 2022 | CNY | 90.8 | 92.88 | 86 | 88.88 | 88.88 | -1.12 (-1.24%) | 1,453,830 |
| 25 Jan 2022 | CNY | 93.4 | 97.79 | 89.19 | 90 | 90 | -3.99 (-4.25%) | 1,963,020 |
| 24 Jan 2022 | CNY | 88.2 | 101.92 | 87.51 | 93.99 | 93.99 | +5.84 (+6.63%) | 3,415,970 |
| 21 Jan 2022 | CNY | 99.12 | 99.77 | 86.62 | 88.15 | 88.15 | -14.65 (-14.25%) | 3,274,430 |
| 20 Jan 2022 | CNY | 101.5 | 103.5 | 95.11 | 102.8 | 102.8 | +3 (+3.01%) | 2,841,950 |
| 19 Jan 2022 | CNY | 105.84 | 113.5 | 99.8 | 99.8 | 99.8 | -8.5 (-7.85%) | 4,056,250 |
| 18 Jan 2022 | CNY | 102 | 109.72 | 99.88 | 108.3 | 108.3 | +5.42 (+5.27%) | 5,149,370 |
