| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2022 | CNY | 87.52 | 88.67 | 85.75 | 86.14 | 86.14 | -1.38 (-1.58%) | 347,031 |
| 25 Feb 2022 | CNY | 86.51 | 89.46 | 86.51 | 87.52 | 87.52 | +1.27 (+1.47%) | 272,537 |
| 24 Feb 2022 | CNY | 88.96 | 89.2 | 85.52 | 86.25 | 86.25 | -2.71 (-3.05%) | 300,508 |
| 23 Feb 2022 | CNY | 88.25 | 89.65 | 88 | 88.96 | 88.96 | +1.28 (+1.46%) | 310,875 |
| 22 Feb 2022 | CNY | 90 | 90 | 86.84 | 87.68 | 87.68 | -1.81 (-2.02%) | 150,141 |
| 21 Feb 2022 | CNY | 89.3 | 91.38 | 89.17 | 89.49 | 89.49 | +0.24 (+0.27%) | 148,794 |
| 18 Feb 2022 | CNY | 88.71 | 89.45 | 86.2 | 89.25 | 89.25 | +0.42 (+0.47%) | 223,448 |
| 17 Feb 2022 | CNY | 88.7 | 90.17 | 88.24 | 88.83 | 88.83 | -1.21 (-1.34%) | 236,928 |
| 16 Feb 2022 | CNY | 89.19 | 90.04 | 85 | 90.04 | 90.04 | -0.23 (-0.25%) | 657,835 |
| 15 Feb 2022 | CNY | 89.32 | 91.35 | 89.17 | 90.27 | 90.27 | +0.95 (+1.06%) | 148,197 |
| 14 Feb 2022 | CNY | 92 | 92.54 | 89.17 | 89.32 | 89.32 | -4.1 (-4.39%) | 293,821 |
| 11 Feb 2022 | CNY | 93.98 | 94 | 90.57 | 93.42 | 93.42 | -1.03 (-1.09%) | 199,340 |
| 10 Feb 2022 | CNY | 92.49 | 94.99 | 92.49 | 94.45 | 94.45 | +2.18 (+2.36%) | 254,301 |
| 9 Feb 2022 | CNY | 91.77 | 92.64 | 90.64 | 92.27 | 92.27 | +0.87 (+0.95%) | 116,333 |
| 8 Feb 2022 | CNY | 91.5 | 92.47 | 90.3 | 91.4 | 91.4 | +0.33 (+0.36%) | 119,656 |
| 7 Feb 2022 | CNY | 92.02 | 93.88 | 90.89 | 91.07 | 91.07 | -0.53 (-0.58%) | 141,627 |
| 28 Jan 2022 | CNY | 91.2 | 92.87 | 90.63 | 91.6 | 91.6 | +0.4 (+0.44%) | 216,694 |
| 27 Jan 2022 | CNY | 91.88 | 92.4 | 90.28 | 91.2 | 91.2 | -2.05 (-2.20%) | 262,315 |
| 26 Jan 2022 | CNY | 93.88 | 94.8 | 90.18 | 93.25 | 93.25 | -0.24 (-0.26%) | 354,456 |
| 25 Jan 2022 | CNY | 95.61 | 97.95 | 93.02 | 93.49 | 93.49 | -2.52 (-2.62%) | 273,254 |
| 24 Jan 2022 | CNY | 96.02 | 97.61 | 95.01 | 96.01 | 96.01 | +1.19 (+1.26%) | 313,014 |
| 21 Jan 2022 | CNY | 97.98 | 98.08 | 94.64 | 94.82 | 94.82 | -1.2 (-1.25%) | 178,382 |
| 20 Jan 2022 | CNY | 100 | 100 | 95.57 | 96.02 | 96.02 | -2.69 (-2.73%) | 256,233 |
| 19 Jan 2022 | CNY | 99 | 99.64 | 98.09 | 98.71 | 98.71 | -0.19 (-0.19%) | 233,616 |
| 18 Jan 2022 | CNY | 101.66 | 102.97 | 98.72 | 98.9 | 98.9 | -3.1 (-3.04%) | 405,636 |
| 17 Jan 2022 | CNY | 103 | 104.96 | 101.51 | 102 | 102 | -1.7 (-1.64%) | 385,373 |
| 14 Jan 2022 | CNY | 102.21 | 104.49 | 102.21 | 103.7 | 103.7 | +0.2 (+0.19%) | 318,952 |
| 13 Jan 2022 | CNY | 107.12 | 108.47 | 103 | 103.5 | 103.5 | -3.51 (-3.28%) | 373,648 |
| 12 Jan 2022 | CNY | 106.96 | 110.87 | 106.8 | 107.01 | 107.01 | +0.01 (+0.01%) | 485,572 |
| 11 Jan 2022 | CNY | 108.89 | 110 | 106.3 | 107 | 107 | -3.3 (-2.99%) | 321,643 |
