| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Feb 2022 | CNY | 74.34 | 74.99 | 73 | 73.35 | 73.35 | -0.83 (-1.12%) | 1,607,061 |
| 15 Feb 2022 | CNY | 72.95 | 74.6 | 72.86 | 74.18 | 74.18 | +1.23 (+1.69%) | 1,349,401 |
| 14 Feb 2022 | CNY | 74.66 | 74.79 | 72.43 | 72.95 | 72.95 | -1.41 (-1.90%) | 1,034,072 |
| 11 Feb 2022 | CNY | 74.46 | 76 | 74.23 | 74.36 | 74.36 | -0.5 (-0.67%) | 1,072,808 |
| 10 Feb 2022 | CNY | 76.87 | 76.87 | 74.3 | 74.86 | 74.86 | -2.06 (-2.68%) | 1,515,232 |
| 9 Feb 2022 | CNY | 73.49 | 78.38 | 73.49 | 76.92 | 76.92 | +3.72 (+5.08%) | 3,025,124 |
| 8 Feb 2022 | CNY | 72.71 | 73.81 | 72 | 73.2 | 73.2 | -0.14 (-0.19%) | 1,329,416 |
| 7 Feb 2022 | CNY | 75 | 75.5 | 72.52 | 73.34 | 73.34 | -0.38 (-0.52%) | 1,560,938 |
| 28 Jan 2022 | CNY | 72.16 | 73.98 | 72.16 | 73.72 | 73.72 | +1.56 (+2.16%) | 1,007,032 |
| 27 Jan 2022 | CNY | 73.92 | 74.54 | 71.8 | 72.16 | 72.16 | -2.31 (-3.10%) | 1,436,061 |
| 26 Jan 2022 | CNY | 73.61 | 75.5 | 73.61 | 74.47 | 74.47 | +0.67 (+0.91%) | 1,142,285 |
| 25 Jan 2022 | CNY | 76 | 77.6 | 73.15 | 73.8 | 73.8 | -3.06 (-3.98%) | 2,419,855 |
| 24 Jan 2022 | CNY | 79.58 | 80 | 76.29 | 76.86 | 76.86 | -1.98 (-2.51%) | 1,678,492 |
| 21 Jan 2022 | CNY | 79.69 | 80.2 | 77.53 | 78.84 | 78.84 | -0.85 (-1.07%) | 2,118,333 |
| 20 Jan 2022 | CNY | 77.33 | 80.2 | 76.82 | 79.69 | 79.69 | +1.69 (+2.17%) | 3,369,521 |
| 19 Jan 2022 | CNY | 79.96 | 80.15 | 77.8 | 78 | 78 | -1.7 (-2.13%) | 2,667,935 |
| 18 Jan 2022 | CNY | 75.49 | 83.02 | 75.18 | 79.7 | 79.7 | +5.07 (+6.79%) | 8,877,032 |
| 17 Jan 2022 | CNY | 72.4 | 74.75 | 71.02 | 74.63 | 74.63 | +3.47 (+4.88%) | 3,805,082 |
| 14 Jan 2022 | CNY | 70.9 | 72.27 | 70.88 | 71.16 | 71.16 | -0.43 (-0.60%) | 1,098,569 |
| 13 Jan 2022 | CNY | 72.67 | 73.44 | 71.5 | 71.59 | 71.59 | -1.08 (-1.49%) | 1,183,339 |
| 12 Jan 2022 | CNY | 72.02 | 72.86 | 71.83 | 72.67 | 72.67 | +0.73 (+1.01%) | 1,162,095 |
| 11 Jan 2022 | CNY | 74.5 | 74.5 | 71.81 | 71.94 | 71.94 | -2.31 (-3.11%) | 2,389,284 |
| 10 Jan 2022 | CNY | 72.08 | 74.55 | 71.78 | 74.25 | 74.25 | +1.79 (+2.47%) | 2,214,582 |
| 7 Jan 2022 | CNY | 73.89 | 74.37 | 72.33 | 72.46 | 72.46 | -1.35 (-1.83%) | 1,569,784 |
| 6 Jan 2022 | CNY | 73.33 | 74.9 | 73.33 | 73.81 | 73.81 | +0.2 (+0.27%) | 1,263,687 |
| 5 Jan 2022 | CNY | 74.6 | 75.16 | 72.69 | 73.61 | 73.61 | -1.39 (-1.85%) | 2,411,505 |
| 4 Jan 2022 | CNY | 75.92 | 76.56 | 74.18 | 75 | 75 | -0.88 (-1.16%) | 1,792,424 |
| 31 Dec 2021 | CNY | 75 | 76.71 | 74.34 | 75.88 | 75.88 | +0.33 (+0.44%) | 1,958,154 |
| 30 Dec 2021 | CNY | 72.73 | 75.9 | 72.72 | 75.55 | 75.55 | +2.85 (+3.92%) | 3,848,404 |
| 29 Dec 2021 | CNY | 71.37 | 73.5 | 71.01 | 72.7 | 72.7 | +0.92 (+1.28%) | 2,619,670 |
