| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Feb 2022 | CNY | 68.2 | 68.93 | 68.19 | 68.93 | 68.93 | +0.58 (+0.85%) | 283,886 |
| 14 Feb 2022 | CNY | 68.26 | 68.7 | 68 | 68.35 | 68.35 | -0.15 (-0.22%) | 301,124 |
| 11 Feb 2022 | CNY | 69.8 | 69.8 | 68.1 | 68.5 | 68.5 | -1.38 (-1.97%) | 464,629 |
| 10 Feb 2022 | CNY | 70.36 | 70.36 | 69.69 | 69.88 | 69.88 | -0.45 (-0.64%) | 415,084 |
| 9 Feb 2022 | CNY | 68.97 | 70.66 | 68.72 | 70.33 | 70.33 | +1.45 (+2.11%) | 759,216 |
| 8 Feb 2022 | CNY | 68.5 | 68.9 | 68.4 | 68.88 | 68.88 | +0.35 (+0.51%) | 330,774 |
| 7 Feb 2022 | CNY | 69.01 | 69.26 | 68.32 | 68.53 | 68.53 | +0.63 (+0.93%) | 425,867 |
| 28 Jan 2022 | CNY | 67.98 | 68.36 | 67.53 | 67.9 | 67.9 | +0.16 (+0.24%) | 442,926 |
| 27 Jan 2022 | CNY | 69.88 | 69.88 | 67.66 | 67.74 | 67.74 | -2.03 (-2.91%) | 846,046 |
| 26 Jan 2022 | CNY | 69.9 | 70.8 | 69.44 | 69.77 | 69.77 | -0.09 (-0.13%) | 574,211 |
| 25 Jan 2022 | CNY | 72 | 72.65 | 69.86 | 69.86 | 69.86 | -2.66 (-3.67%) | 1,132,776 |
| 24 Jan 2022 | CNY | 73.67 | 73.67 | 72.5 | 72.52 | 72.52 | -1.21 (-1.64%) | 835,600 |
| 21 Jan 2022 | CNY | 74.9 | 75.18 | 73.71 | 73.73 | 73.73 | -1.17 (-1.56%) | 1,011,190 |
| 20 Jan 2022 | CNY | 75.17 | 75.45 | 74.9 | 74.9 | 74.9 | -0.37 (-0.49%) | 858,807 |
| 19 Jan 2022 | CNY | 75.5 | 75.7 | 75.11 | 75.27 | 75.27 | -0.35 (-0.46%) | 613,544 |
| 18 Jan 2022 | CNY | 76.4 | 76.5 | 75.55 | 75.62 | 75.62 | -0.86 (-1.12%) | 939,981 |
| 17 Jan 2022 | CNY | 76 | 76.89 | 75.81 | 76.48 | 76.48 | -0.2 (-0.26%) | 1,009,211 |
| 14 Jan 2022 | CNY | 76.42 | 77.48 | 75.69 | 76.68 | 76.68 | +0.26 (+0.34%) | 1,431,668 |
| 13 Jan 2022 | CNY | 76.93 | 77.23 | 76.42 | 76.42 | 76.42 | -0.72 (-0.93%) | 1,045,988 |
| 12 Jan 2022 | CNY | 77.24 | 77.7 | 76.74 | 77.14 | 77.14 | -0.41 (-0.53%) | 1,380,331 |
| 11 Jan 2022 | CNY | 75.8 | 78.48 | 75.66 | 77.55 | 77.55 | +1.75 (+2.31%) | 2,860,088 |
| 10 Jan 2022 | CNY | 75.66 | 76.16 | 75.3 | 75.8 | 75.8 | +0.35 (+0.46%) | 802,157 |
| 7 Jan 2022 | CNY | 75.15 | 76.37 | 75.15 | 75.45 | 75.45 | +0.26 (+0.35%) | 990,673 |
| 6 Jan 2022 | CNY | 75 | 75.49 | 74.92 | 75.19 | 75.19 | +0.09 (+0.12%) | 614,854 |
| 5 Jan 2022 | CNY | 75.88 | 76.19 | 75.01 | 75.1 | 75.1 | -0.78 (-1.03%) | 1,014,191 |
| 4 Jan 2022 | CNY | 75.98 | 76.32 | 75.6 | 75.88 | 75.88 | -0.25 (-0.33%) | 898,087 |
| 31 Dec 2021 | CNY | 75.38 | 76.48 | 75.23 | 76.13 | 76.13 | +0.76 (+1.01%) | 1,189,820 |
| 30 Dec 2021 | CNY | 75.29 | 75.55 | 75.01 | 75.37 | 75.37 | +0.16 (+0.21%) | 790,099 |
| 29 Dec 2021 | CNY | 75.26 | 75.35 | 75.04 | 75.21 | 75.21 | -0.05 (-0.07%) | 553,943 |
| 28 Dec 2021 | CNY | 75.38 | 75.45 | 74.9 | 75.26 | 75.26 | +0.1 (+0.13%) | 703,177 |
