| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Feb 2022 | CNY | 72.58 | 82 | 71.99 | 81.56 | 81.56 | +7.82 (+10.60%) | 582,804 |
| 15 Feb 2022 | CNY | 71.86 | 74.38 | 70.29 | 73.74 | 73.74 | +2.04 (+2.85%) | 244,820 |
| 14 Feb 2022 | CNY | 72.01 | 73.33 | 70.75 | 71.7 | 71.7 | -0.47 (-0.65%) | 110,412 |
| 11 Feb 2022 | CNY | 74 | 75.96 | 72.15 | 72.17 | 72.17 | -1.95 (-2.63%) | 138,695 |
| 10 Feb 2022 | CNY | 80.87 | 80.87 | 74.07 | 74.12 | 74.12 | -2.9 (-3.77%) | 200,067 |
| 9 Feb 2022 | CNY | 76.61 | 77.99 | 74.01 | 77.02 | 77.02 | +0.92 (+1.21%) | 283,558 |
| 8 Feb 2022 | CNY | 75 | 77.89 | 74 | 76.1 | 76.1 | -0.09 (-0.12%) | 308,240 |
| 7 Feb 2022 | CNY | 77.25 | 79.98 | 73.5 | 76.19 | 76.19 | -2.45 (-3.12%) | 369,030 |
| 28 Jan 2022 | CNY | 83.01 | 83.95 | 77.07 | 78.64 | 78.64 | -5.64 (-6.69%) | 448,435 |
| 27 Jan 2022 | CNY | 83.84 | 87.15 | 82.39 | 84.28 | 84.28 | -0.22 (-0.26%) | 174,069 |
| 26 Jan 2022 | CNY | 82.29 | 85.51 | 81.48 | 84.5 | 84.5 | 0.0 (0.0%) | 368,639 |
| 25 Jan 2022 | CNY | 92.5 | 93.79 | 84 | 84.5 | 84.5 | -8.36 (-9.00%) | 283,232 |
| 24 Jan 2022 | CNY | 100.9 | 100.9 | 91.19 | 92.86 | 92.86 | -8.14 (-8.06%) | 321,517 |
| 21 Jan 2022 | CNY | 98.63 | 101.34 | 96.73 | 101 | 101 | +2.37 (+2.40%) | 157,493 |
| 20 Jan 2022 | CNY | 99.01 | 101.28 | 97.56 | 98.63 | 98.63 | -2.15 (-2.13%) | 123,970 |
| 19 Jan 2022 | CNY | 99.41 | 103.66 | 98.6 | 100.78 | 100.78 | +1.78 (+1.80%) | 213,143 |
| 18 Jan 2022 | CNY | 99.04 | 100.8 | 97.97 | 99 | 99 | -0.77 (-0.77%) | 174,703 |
| 17 Jan 2022 | CNY | 94.89 | 100 | 93.2 | 99.77 | 99.77 | +4.79 (+5.04%) | 312,489 |
| 14 Jan 2022 | CNY | 95.99 | 97.69 | 94.02 | 94.98 | 94.98 | -1.01 (-1.05%) | 313,754 |
| 13 Jan 2022 | CNY | 98.19 | 99.38 | 95.3 | 95.99 | 95.99 | -1.66 (-1.70%) | 163,439 |
| 12 Jan 2022 | CNY | 96.95 | 99.48 | 96.53 | 97.65 | 97.65 | +0.6 (+0.62%) | 127,821 |
| 11 Jan 2022 | CNY | 95.3 | 97.97 | 95.3 | 97.05 | 97.05 | -1.34 (-1.36%) | 146,784 |
| 10 Jan 2022 | CNY | 98.88 | 99.36 | 94.68 | 98.39 | 98.39 | -0.99 (-1.00%) | 339,086 |
| 7 Jan 2022 | CNY | 102 | 102.65 | 99.23 | 99.38 | 99.38 | -2.62 (-2.57%) | 201,693 |
| 6 Jan 2022 | CNY | 101.42 | 103 | 97.88 | 102 | 102 | +1.97 (+1.97%) | 121,700 |
| 5 Jan 2022 | CNY | 107.69 | 107.7 | 99.7 | 100.03 | 100.03 | -6.49 (-6.09%) | 240,812 |
| 4 Jan 2022 | CNY | 108.51 | 110.97 | 106 | 106.52 | 106.52 | -4.98 (-4.47%) | 195,342 |
| 31 Dec 2021 | CNY | 107.01 | 112 | 104.99 | 111.5 | 111.5 | +4.5 (+4.21%) | 363,177 |
| 30 Dec 2021 | CNY | 101 | 107.69 | 100.78 | 107 | 107 | +5.88 (+5.81%) | 286,311 |
| 29 Dec 2021 | CNY | 102.1 | 102.53 | 99.31 | 101.12 | 101.12 | -2.27 (-2.20%) | 186,089 |
