| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Feb 2022 | CNY | 85.6 | 85.6 | 81.55 | 82.2 | 82.2 | -3.4 (-3.97%) | 560,645 |
| 10 Feb 2022 | CNY | 89.39 | 89.7 | 84.88 | 85.6 | 85.6 | -3.79 (-4.24%) | 647,652 |
| 9 Feb 2022 | CNY | 88.22 | 90.01 | 86.52 | 89.39 | 89.39 | +1.37 (+1.56%) | 448,039 |
| 8 Feb 2022 | CNY | 89 | 90 | 85.52 | 88.02 | 88.02 | -2.64 (-2.91%) | 499,359 |
| 7 Feb 2022 | CNY | 92 | 93.44 | 89.51 | 90.66 | 90.66 | -0.27 (-0.30%) | 332,594 |
| 28 Jan 2022 | CNY | 91.4 | 92.87 | 89 | 90.93 | 90.93 | +0.14 (+0.15%) | 356,489 |
| 27 Jan 2022 | CNY | 97.5 | 97.5 | 90 | 90.79 | 90.79 | -3.24 (-3.45%) | 410,141 |
| 26 Jan 2022 | CNY | 95.08 | 96.5 | 92.25 | 94.03 | 94.03 | +0.81 (+0.87%) | 278,104 |
| 25 Jan 2022 | CNY | 96.52 | 97.5 | 92.77 | 93.22 | 93.22 | -3.78 (-3.90%) | 487,538 |
| 24 Jan 2022 | CNY | 92.03 | 98.13 | 89.06 | 97 | 97 | +4.98 (+5.41%) | 791,029 |
| 21 Jan 2022 | CNY | 97.18 | 97.18 | 91.7 | 92.02 | 92.02 | -5.17 (-5.32%) | 970,948 |
| 20 Jan 2022 | CNY | 104.86 | 104.86 | 97 | 97.19 | 97.19 | -6.81 (-6.55%) | 971,448 |
| 19 Jan 2022 | CNY | 107.18 | 108.5 | 103.12 | 104 | 104 | -2.98 (-2.79%) | 503,456 |
| 18 Jan 2022 | CNY | 107.8 | 110.3 | 105 | 106.98 | 106.98 | -2.21 (-2.02%) | 639,990 |
| 17 Jan 2022 | CNY | 107.94 | 109.5 | 104.16 | 109.19 | 109.19 | +1.77 (+1.65%) | 492,964 |
| 14 Jan 2022 | CNY | 107.61 | 108.68 | 105.62 | 107.42 | 107.42 | +1.22 (+1.15%) | 419,737 |
| 13 Jan 2022 | CNY | 112.08 | 112.89 | 105.7 | 106.2 | 106.2 | -5.6 (-5.01%) | 810,226 |
| 12 Jan 2022 | CNY | 103.99 | 112.19 | 103.99 | 111.8 | 111.8 | +7.56 (+7.25%) | 946,266 |
| 11 Jan 2022 | CNY | 106.96 | 107.47 | 103.89 | 104.24 | 104.24 | -1.81 (-1.71%) | 491,879 |
| 10 Jan 2022 | CNY | 103.8 | 107.33 | 101 | 106.05 | 106.05 | +2.25 (+2.17%) | 634,105 |
| 7 Jan 2022 | CNY | 111.77 | 113.2 | 102.68 | 103.8 | 103.8 | -5.8 (-5.29%) | 929,854 |
| 6 Jan 2022 | CNY | 109.1 | 112.49 | 108.5 | 109.6 | 109.6 | -0.58 (-0.53%) | 601,104 |
| 5 Jan 2022 | CNY | 111.38 | 112.98 | 106.5 | 110.18 | 110.18 | -1.6 (-1.43%) | 891,280 |
| 4 Jan 2022 | CNY | 119.63 | 120.63 | 109 | 111.78 | 111.78 | -9.82 (-8.08%) | 1,219,656 |
| 31 Dec 2021 | CNY | 121 | 122.22 | 118.99 | 121.6 | 121.6 | +0.5 (+0.41%) | 514,542 |
| 30 Dec 2021 | CNY | 120.84 | 121.47 | 117.77 | 121.1 | 121.1 | +0.26 (+0.22%) | 792,568 |
| 29 Dec 2021 | CNY | 117.31 | 123.7 | 117.31 | 120.84 | 120.84 | +2.34 (+1.97%) | 1,139,804 |
| 28 Dec 2021 | CNY | 112.08 | 119 | 110.11 | 118.5 | 118.5 | +7.48 (+6.74%) | 1,249,296 |
| 27 Dec 2021 | CNY | 106.5 | 113.22 | 106.5 | 111.02 | 111.02 | +1.72 (+1.57%) | 469,056 |
| 24 Dec 2021 | CNY | 108.41 | 110.2 | 105.06 | 109.3 | 109.3 | +0.1 (+0.09%) | 794,173 |
