| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Feb 2022 | CNY | 74.2 | 76 | 73.21 | 74.4 | 74.4 | +0.05 (+0.07%) | 202,921 |
| 7 Feb 2022 | CNY | 78.88 | 79.3 | 74.2 | 74.35 | 74.35 | -4.05 (-5.17%) | 436,207 |
| 28 Jan 2022 | CNY | 83 | 83 | 77.57 | 78.4 | 78.4 | -4.65 (-5.60%) | 632,199 |
| 27 Jan 2022 | CNY | 82.94 | 86.19 | 80.13 | 83.05 | 83.05 | +0.25 (+0.30%) | 615,379 |
| 26 Jan 2022 | CNY | 84.71 | 86.7 | 80 | 82.8 | 82.8 | -2.95 (-3.44%) | 489,323 |
| 25 Jan 2022 | CNY | 86.9 | 86.9 | 84.3 | 85.75 | 85.75 | -1.15 (-1.32%) | 223,371 |
| 24 Jan 2022 | CNY | 86.78 | 87.73 | 85.5 | 86.9 | 86.9 | +0.12 (+0.14%) | 219,285 |
| 21 Jan 2022 | CNY | 85.77 | 86.86 | 84.8 | 86.78 | 86.78 | +0.78 (+0.91%) | 285,446 |
| 20 Jan 2022 | CNY | 88.58 | 89.22 | 85.22 | 86 | 86 | -3.01 (-3.38%) | 392,589 |
| 19 Jan 2022 | CNY | 91.82 | 91.82 | 86.83 | 89.01 | 89.01 | -2.87 (-3.12%) | 514,937 |
| 18 Jan 2022 | CNY | 94 | 95.5 | 91.05 | 91.88 | 91.88 | -2.93 (-3.09%) | 540,770 |
| 17 Jan 2022 | CNY | 92.6 | 96.72 | 91 | 94.81 | 94.81 | +2.81 (+3.05%) | 581,599 |
| 14 Jan 2022 | CNY | 92 | 94.49 | 91.16 | 92 | 92 | -1.68 (-1.79%) | 388,145 |
| 13 Jan 2022 | CNY | 92.97 | 94.68 | 91.13 | 93.68 | 93.68 | +1.35 (+1.46%) | 370,327 |
| 12 Jan 2022 | CNY | 92.01 | 93.97 | 91.1 | 92.33 | 92.33 | +0.27 (+0.29%) | 364,335 |
| 11 Jan 2022 | CNY | 94.99 | 95.83 | 91.79 | 92.06 | 92.06 | -3.44 (-3.60%) | 397,028 |
| 10 Jan 2022 | CNY | 93.2 | 96.73 | 92.08 | 95.5 | 95.5 | +2.23 (+2.39%) | 568,119 |
| 7 Jan 2022 | CNY | 98 | 99.57 | 93.27 | 93.27 | 93.27 | -4.03 (-4.14%) | 658,988 |
| 6 Jan 2022 | CNY | 101 | 101.5 | 96.69 | 97.3 | 97.3 | -3.71 (-3.67%) | 447,275 |
| 5 Jan 2022 | CNY | 101.5 | 102.61 | 98.23 | 101.01 | 101.01 | -0.85 (-0.83%) | 423,827 |
| 4 Jan 2022 | CNY | 106.5 | 109.68 | 99.53 | 101.86 | 101.86 | -2.64 (-2.53%) | 771,150 |
| 31 Dec 2021 | CNY | 100.88 | 107.94 | 100 | 104.5 | 104.5 | +6 (+6.09%) | 930,053 |
| 30 Dec 2021 | CNY | 102.53 | 103.99 | 98.12 | 98.5 | 98.5 | -4.3 (-4.18%) | 606,685 |
| 29 Dec 2021 | CNY | 100.52 | 103.5 | 99.5 | 102.8 | 102.8 | +2.31 (+2.30%) | 509,209 |
| 28 Dec 2021 | CNY | 98.51 | 102.58 | 98.5 | 100.49 | 100.49 | +0.99 (+0.99%) | 724,657 |
| 27 Dec 2021 | CNY | 92.48 | 99.85 | 91.1 | 99.5 | 99.5 | +7.01 (+7.58%) | 644,708 |
| 24 Dec 2021 | CNY | 92.7 | 94.02 | 91.28 | 92.49 | 92.49 | +0.19 (+0.21%) | 212,260 |
| 23 Dec 2021 | CNY | 95.13 | 95.73 | 91 | 92.3 | 92.3 | -3.7 (-3.85%) | 474,838 |
| 22 Dec 2021 | CNY | 94.7 | 96.58 | 94.61 | 96 | 96 | +0.6 (+0.63%) | 180,217 |
| 21 Dec 2021 | CNY | 96.8 | 98.05 | 94.36 | 95.4 | 95.4 | -1.19 (-1.23%) | 185,913 |
