| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Mar 2022 | CNY | 83.45 | 86.38 | 82.08 | 82.85 | 82.85 | -1.23 (-1.46%) | 1,180,423 |
| 14 Mar 2022 | CNY | 86.7 | 87.28 | 83 | 84.08 | 84.08 | -3.77 (-4.29%) | 1,169,630 |
| 11 Mar 2022 | CNY | 86.5 | 90.43 | 86.23 | 87.85 | 87.85 | +0.69 (+0.79%) | 1,667,917 |
| 10 Mar 2022 | CNY | 84.69 | 89 | 84.69 | 87.16 | 87.16 | +4.32 (+5.21%) | 2,027,564 |
| 9 Mar 2022 | CNY | 82.8 | 83.64 | 80.31 | 82.84 | 82.84 | +0.84 (+1.02%) | 1,610,458 |
| 8 Mar 2022 | CNY | 86.76 | 89 | 81.68 | 82 | 82 | -5.39 (-6.17%) | 2,043,286 |
| 7 Mar 2022 | CNY | 93.84 | 93.84 | 85.99 | 87.39 | 87.39 | -4.41 (-4.80%) | 1,581,510 |
| 4 Mar 2022 | CNY | 91.23 | 94.5 | 90.9 | 91.8 | 91.8 | -1.2 (-1.29%) | 920,568 |
| 3 Mar 2022 | CNY | 96 | 96.5 | 93 | 93 | 93 | -2.55 (-2.67%) | 1,182,745 |
| 2 Mar 2022 | CNY | 94.6 | 96.97 | 92.92 | 95.55 | 95.55 | -0.84 (-0.87%) | 1,342,585 |
| 1 Mar 2022 | CNY | 97.71 | 98.09 | 94.89 | 96.39 | 96.39 | -0.63 (-0.65%) | 1,059,925 |
| 28 Feb 2022 | CNY | 96.91 | 97.79 | 94.81 | 97.02 | 97.02 | +0.21 (+0.22%) | 1,564,040 |
| 25 Feb 2022 | CNY | 93.63 | 99.65 | 93.63 | 96.81 | 96.81 | +3.84 (+4.13%) | 2,349,570 |
| 24 Feb 2022 | CNY | 96.7 | 97.79 | 90.7 | 92.97 | 92.97 | -3.92 (-4.05%) | 2,289,416 |
| 23 Feb 2022 | CNY | 89.06 | 96.99 | 89 | 96.89 | 96.89 | +7.89 (+8.87%) | 2,882,318 |
| 22 Feb 2022 | CNY | 87.2 | 90.49 | 86.14 | 89 | 89 | +1.33 (+1.52%) | 1,253,020 |
| 21 Feb 2022 | CNY | 87.6 | 89.02 | 87.25 | 87.67 | 87.67 | -0.77 (-0.87%) | 670,448 |
| 18 Feb 2022 | CNY | 88 | 88.99 | 87.77 | 88.44 | 88.44 | -1.13 (-1.26%) | 688,914 |
| 17 Feb 2022 | CNY | 88.19 | 90.79 | 88.19 | 89.57 | 89.57 | +0.66 (+0.74%) | 999,927 |
| 16 Feb 2022 | CNY | 86.54 | 90.5 | 85.51 | 88.91 | 88.91 | +2.96 (+3.44%) | 1,881,716 |
| 15 Feb 2022 | CNY | 82.97 | 86.85 | 82.97 | 85.95 | 85.95 | +3.57 (+4.33%) | 1,538,620 |
| 14 Feb 2022 | CNY | 81.1 | 83.55 | 80.09 | 82.38 | 82.38 | +0.5 (+0.61%) | 1,150,900 |
| 11 Feb 2022 | CNY | 82.1 | 83.22 | 81.05 | 81.88 | 81.88 | -0.52 (-0.63%) | 1,067,136 |
| 10 Feb 2022 | CNY | 86.21 | 86.5 | 81.98 | 82.4 | 82.4 | -3.8 (-4.41%) | 1,752,440 |
| 9 Feb 2022 | CNY | 85.22 | 86.85 | 83.51 | 86.2 | 86.2 | +1.11 (+1.30%) | 1,242,877 |
| 8 Feb 2022 | CNY | 89.18 | 89.29 | 81.15 | 85.09 | 85.09 | -4.01 (-4.50%) | 2,422,442 |
| 7 Feb 2022 | CNY | 91.51 | 94.58 | 88.78 | 89.1 | 89.1 | -2.38 (-2.60%) | 1,966,542 |
| 28 Jan 2022 | CNY | 88.99 | 93.71 | 88.33 | 91.48 | 91.48 | +3.45 (+3.92%) | 1,259,614 |
| 27 Jan 2022 | CNY | 90.6 | 91.55 | 88 | 88.03 | 88.03 | -2.69 (-2.97%) | 741,428 |
| 26 Jan 2022 | CNY | 92.01 | 92.79 | 89.62 | 90.72 | 90.72 | -0.76 (-0.83%) | 869,149 |
