| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Feb 2022 | CNY | 70.29 | 73.95 | 69.95 | 72.52 | 72.52 | +1.13 (+1.58%) | 1,597,638 |
| 11 Feb 2022 | CNY | 78.5 | 78.5 | 71.11 | 71.39 | 71.39 | -7.56 (-9.58%) | 2,737,003 |
| 10 Feb 2022 | CNY | 77.23 | 81.25 | 76.26 | 78.95 | 78.95 | +1.18 (+1.52%) | 2,386,732 |
| 9 Feb 2022 | CNY | 73 | 80.84 | 72.03 | 77.77 | 77.77 | +3.56 (+4.80%) | 3,420,473 |
| 8 Feb 2022 | CNY | 70.96 | 74.5 | 69.91 | 74.21 | 74.21 | +3.63 (+5.14%) | 2,065,733 |
| 7 Feb 2022 | CNY | 71 | 71.87 | 67.5 | 70.58 | 70.58 | +0.33 (+0.47%) | 1,969,689 |
| 28 Jan 2022 | CNY | 74.73 | 75.04 | 68.86 | 70.25 | 70.25 | -4.25 (-5.70%) | 2,793,269 |
| 27 Jan 2022 | CNY | 76.5 | 77.92 | 73.21 | 74.5 | 74.5 | -0.2 (-0.27%) | 2,431,932 |
| 26 Jan 2022 | CNY | 75.58 | 76.37 | 72.88 | 74.7 | 74.7 | -0.03 (-0.04%) | 1,790,188 |
| 25 Jan 2022 | CNY | 77.44 | 79.65 | 74.06 | 74.73 | 74.73 | -2.24 (-2.91%) | 2,886,999 |
| 24 Jan 2022 | CNY | 76.94 | 78.86 | 73.65 | 76.97 | 76.97 | -0.11 (-0.14%) | 3,046,195 |
| 21 Jan 2022 | CNY | 89.06 | 89.41 | 74.99 | 77.08 | 77.08 | -14.22 (-15.58%) | 7,063,669 |
| 20 Jan 2022 | CNY | 96.97 | 100.8 | 89.27 | 91.3 | 91.3 | -4.45 (-4.65%) | 5,934,308 |
| 19 Jan 2022 | CNY | 98 | 102.05 | 93.25 | 95.75 | 95.75 | -2.33 (-2.38%) | 5,258,034 |
| 18 Jan 2022 | CNY | 120.44 | 120.44 | 98.05 | 98.08 | 98.08 | -24.42 (-19.93%) | 8,010,688 |
| 17 Jan 2022 | CNY | 137 | 142 | 119.57 | 122.5 | 122.5 | -22.5 (-15.52%) | 8,603,694 |
| 14 Jan 2022 | CNY | 126.99 | 152.5 | 119.5 | 145 | 145 | +17.76 (+13.96%) | 10,136,912 |
| 13 Jan 2022 | CNY | 122 | 127.24 | 117.02 | 127.24 | 127.24 | +21.21 (+20.00%) | 13,074,261 |
| 12 Jan 2022 | CNY | 88.96 | 106.03 | 87.55 | 106.03 | 106.03 | +17.67 (+20.00%) | 4,319,570 |
| 11 Jan 2022 | CNY | 83.59 | 94.88 | 80.5 | 88.36 | 88.36 | +4.5 (+5.37%) | 5,192,781 |
| 10 Jan 2022 | CNY | 80 | 87.13 | 79 | 83.86 | 83.86 | +7.87 (+10.36%) | 4,606,857 |
| 7 Jan 2022 | CNY | 71.99 | 76.57 | 71.05 | 75.99 | 75.99 | +4.94 (+6.95%) | 3,829,358 |
| 6 Jan 2022 | CNY | 68 | 71.4 | 67.36 | 71.05 | 71.05 | +2.85 (+4.18%) | 1,659,441 |
| 5 Jan 2022 | CNY | 68.85 | 69.09 | 66.61 | 68.2 | 68.2 | -0.89 (-1.29%) | 1,279,083 |
| 4 Jan 2022 | CNY | 69.92 | 72.1 | 69 | 69.09 | 69.09 | -0.81 (-1.16%) | 1,687,781 |
| 31 Dec 2021 | CNY | 67.51 | 70.59 | 67.35 | 69.9 | 69.9 | +1.97 (+2.90%) | 1,918,120 |
| 30 Dec 2021 | CNY | 65.74 | 68.88 | 65.01 | 67.93 | 67.93 | +3.08 (+4.75%) | 2,059,495 |
| 29 Dec 2021 | CNY | 63.83 | 66 | 63.59 | 64.85 | 64.85 | +0.69 (+1.08%) | 1,003,959 |
| 28 Dec 2021 | CNY | 63.38 | 64.85 | 63.07 | 64.16 | 64.16 | +0.75 (+1.18%) | 686,864 |
| 27 Dec 2021 | CNY | 64.3 | 64.6 | 63 | 63.41 | 63.41 | -1.49 (-2.30%) | 1,112,681 |
