| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2022 | CNY | 70.35 | 72.18 | 68.5 | 71.72 | 71.72 | +1.08 (+1.53%) | 3,680,317 |
| 7 Jan 2022 | CNY | 73.19 | 73.98 | 70.26 | 70.64 | 70.64 | -2.55 (-3.48%) | 4,781,597 |
| 6 Jan 2022 | CNY | 73.87 | 75.4 | 72.5 | 73.19 | 73.19 | -1.21 (-1.63%) | 4,487,703 |
| 5 Jan 2022 | CNY | 82 | 83.17 | 74.34 | 74.4 | 74.4 | -8.2 (-9.93%) | 8,310,419 |
| 4 Jan 2022 | CNY | 83.5 | 83.5 | 79.38 | 82.6 | 82.6 | -1.35 (-1.61%) | 3,834,548 |
| 31 Dec 2021 | CNY | 84.52 | 85.5 | 81.69 | 83.95 | 83.95 | -0.57 (-0.67%) | 4,104,984 |
| 30 Dec 2021 | CNY | 80.5 | 85.79 | 79.28 | 84.52 | 84.52 | +3.9 (+4.84%) | 6,168,766 |
| 29 Dec 2021 | CNY | 80.47 | 81.56 | 79.2 | 80.62 | 80.62 | +0.52 (+0.65%) | 3,203,124 |
| 28 Dec 2021 | CNY | 78.97 | 81.2 | 76.45 | 80.1 | 80.1 | +1.41 (+1.79%) | 4,381,250 |
| 27 Dec 2021 | CNY | 77.73 | 79.5 | 75.89 | 78.69 | 78.69 | -0.02 (-0.03%) | 3,968,227 |
| 24 Dec 2021 | CNY | 77.68 | 80.5 | 77.44 | 78.71 | 78.71 | +0.87 (+1.12%) | 3,498,864 |
| 23 Dec 2021 | CNY | 78 | 79.95 | 77.66 | 77.84 | 77.84 | +0.74 (+0.96%) | 3,118,678 |
| 22 Dec 2021 | CNY | 77.34 | 77.5 | 75.03 | 77.1 | 77.1 | +0.32 (+0.42%) | 2,949,521 |
| 21 Dec 2021 | CNY | 75.37 | 77.39 | 74.2 | 76.78 | 76.78 | +1.28 (+1.70%) | 2,936,688 |
| 20 Dec 2021 | CNY | 75.98 | 77.5 | 74.7 | 75.5 | 75.5 | -0.05 (-0.07%) | 3,619,894 |
| 17 Dec 2021 | CNY | 78.01 | 78.77 | 71.23 | 75.55 | 75.55 | -2.47 (-3.17%) | 3,103,982 |
| 16 Dec 2021 | CNY | 76.13 | 78.54 | 76.13 | 78.02 | 78.02 | +1.89 (+2.48%) | 4,275,143 |
| 15 Dec 2021 | CNY | 75.31 | 76.57 | 74.75 | 76.13 | 76.13 | +0.83 (+1.10%) | 3,620,912 |
| 14 Dec 2021 | CNY | 73.34 | 77.45 | 72.84 | 75.3 | 75.3 | +1.95 (+2.66%) | 6,350,807 |
| 13 Dec 2021 | CNY | 73.58 | 74.08 | 72.52 | 73.35 | 73.35 | -0.8 (-1.08%) | 6,106,898 |
| 10 Dec 2021 | CNY | 75.13 | 75.13 | 72.73 | 74.15 | 74.15 | -0.99 (-1.32%) | 8,127,463 |
| 9 Dec 2021 | CNY | 78.31 | 78.31 | 74.09 | 75.14 | 75.14 | -3.32 (-4.23%) | 8,284,269 |
| 8 Dec 2021 | CNY | 77 | 80.99 | 76.85 | 78.46 | 78.46 | +2.14 (+2.80%) | 5,512,471 |
| 7 Dec 2021 | CNY | 79.65 | 79.65 | 76 | 76.32 | 76.32 | -2.87 (-3.62%) | 5,332,988 |
| 6 Dec 2021 | CNY | 78 | 80.89 | 76.96 | 79.19 | 79.19 | +1.06 (+1.36%) | 5,543,564 |
| 3 Dec 2021 | CNY | 77.96 | 79.68 | 77.7 | 78.13 | 78.13 | -0.2 (-0.26%) | 3,638,929 |
| 2 Dec 2021 | CNY | 80.5 | 80.5 | 76.91 | 78.33 | 78.33 | -1.36 (-1.71%) | 4,103,728 |
| 1 Dec 2021 | CNY | 80.9 | 82.65 | 78.88 | 79.69 | 79.69 | -2.23 (-2.72%) | 4,575,348 |
| 30 Nov 2021 | CNY | 81.46 | 83 | 79.23 | 81.92 | 81.92 | +0.95 (+1.17%) | 5,794,813 |
| 29 Nov 2021 | CNY | 76.37 | 81.16 | 76.32 | 80.97 | 80.97 | +3.17 (+4.07%) | 5,628,136 |
