| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Feb 2022 | CNY | 67.09 | 68.68 | 66.01 | 68.09 | 68.09 | +0.74 (+1.10%) | 497,205 |
| 7 Feb 2022 | CNY | 69.17 | 71 | 67 | 67.35 | 67.35 | -1.46 (-2.12%) | 620,296 |
| 28 Jan 2022 | CNY | 68 | 69.93 | 67.3 | 68.81 | 68.81 | +0.77 (+1.13%) | 560,905 |
| 27 Jan 2022 | CNY | 70.55 | 71.66 | 67.67 | 68.04 | 68.04 | -3.95 (-5.49%) | 737,801 |
| 26 Jan 2022 | CNY | 76.26 | 77.39 | 70.84 | 71.99 | 71.99 | -3.97 (-5.23%) | 1,267,005 |
| 25 Jan 2022 | CNY | 86.1 | 86.2 | 75.66 | 75.96 | 75.96 | -10.55 (-12.20%) | 1,266,904 |
| 24 Jan 2022 | CNY | 88.65 | 89.81 | 86.1 | 86.51 | 86.51 | -2.14 (-2.41%) | 728,457 |
| 21 Jan 2022 | CNY | 92.86 | 93.99 | 88.01 | 88.65 | 88.65 | -3.29 (-3.58%) | 835,404 |
| 20 Jan 2022 | CNY | 97.5 | 99 | 91.5 | 91.94 | 91.94 | -7.31 (-7.37%) | 1,367,996 |
| 19 Jan 2022 | CNY | 101 | 110 | 98.87 | 99.25 | 99.25 | -2.75 (-2.70%) | 1,806,701 |
| 18 Jan 2022 | CNY | 111.5 | 113 | 100 | 102 | 102 | -2.21 (-2.12%) | 1,871,200 |
| 17 Jan 2022 | CNY | 88 | 104.21 | 87.84 | 104.21 | 104.21 | +17.37 (+20.00%) | 1,078,639 |
| 14 Jan 2022 | CNY | 86.01 | 87.78 | 85.3 | 86.84 | 86.84 | -0.14 (-0.16%) | 412,096 |
| 13 Jan 2022 | CNY | 84.49 | 87.35 | 83.83 | 86.98 | 86.98 | +2.71 (+3.22%) | 406,235 |
| 12 Jan 2022 | CNY | 84 | 85.68 | 83.38 | 84.27 | 84.27 | +0.14 (+0.17%) | 383,364 |
| 11 Jan 2022 | CNY | 84.9 | 86.19 | 83.3 | 84.13 | 84.13 | -1.25 (-1.46%) | 397,897 |
| 10 Jan 2022 | CNY | 88.32 | 88.32 | 84.38 | 85.38 | 85.38 | -2.51 (-2.86%) | 461,689 |
| 7 Jan 2022 | CNY | 93.78 | 94.93 | 87.37 | 87.89 | 87.89 | -5.76 (-6.15%) | 631,061 |
| 6 Jan 2022 | CNY | 97.36 | 98.5 | 90.58 | 93.65 | 93.65 | -3.2 (-3.30%) | 846,852 |
| 5 Jan 2022 | CNY | 100 | 102.98 | 96 | 96.85 | 96.85 | -2.85 (-2.86%) | 1,154,332 |
| 4 Jan 2022 | CNY | 96.3 | 104 | 95.5 | 99.7 | 99.7 | +7.27 (+7.87%) | 1,403,565 |
| 31 Dec 2021 | CNY | 90 | 93.33 | 86.57 | 92.43 | 92.43 | +4.05 (+4.58%) | 994,823 |
| 30 Dec 2021 | CNY | 85.75 | 88.88 | 85.21 | 88.38 | 88.38 | +2.33 (+2.71%) | 408,683 |
| 29 Dec 2021 | CNY | 86.23 | 87.31 | 83.68 | 86.05 | 86.05 | +0.03 (+0.03%) | 692,136 |
| 28 Dec 2021 | CNY | 87.9 | 91.68 | 85.15 | 86.02 | 86.02 | -1.98 (-2.25%) | 504,589 |
| 27 Dec 2021 | CNY | 86.03 | 89.48 | 83.62 | 88 | 88 | +1.83 (+2.12%) | 501,423 |
| 24 Dec 2021 | CNY | 86.01 | 87.76 | 85.25 | 86.17 | 86.17 | +0.37 (+0.43%) | 452,226 |
| 23 Dec 2021 | CNY | 89 | 91.8 | 85.8 | 85.8 | 85.8 | -3.21 (-3.61%) | 630,016 |
| 22 Dec 2021 | CNY | 84 | 89.79 | 83.04 | 89.01 | 89.01 | +5.62 (+6.74%) | 897,729 |
| 21 Dec 2021 | CNY | 84.88 | 85.15 | 82.5 | 83.39 | 83.39 | +0.99 (+1.20%) | 197,992 |
