| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2022 | CNY | 74.93 | 76.66 | 74.2 | 74.91 | 74.91 | -0.04 (-0.05%) | 3,233,535 |
| 6 Jan 2022 | CNY | 75.9 | 76.75 | 74 | 74.95 | 74.95 | -1.25 (-1.64%) | 2,918,894 |
| 5 Jan 2022 | CNY | 77.82 | 78.5 | 75.82 | 76.2 | 76.2 | -1.62 (-2.08%) | 4,756,652 |
| 4 Jan 2022 | CNY | 81.3 | 81.3 | 77 | 77.82 | 77.82 | -3.35 (-4.13%) | 4,283,795 |
| 31 Dec 2021 | CNY | 80.35 | 81.2 | 79.51 | 81.17 | 81.17 | +0.97 (+1.21%) | 2,625,196 |
| 30 Dec 2021 | CNY | 79.53 | 80.3 | 78.33 | 80.2 | 80.2 | +1.07 (+1.35%) | 2,630,335 |
| 29 Dec 2021 | CNY | 80 | 80.5 | 78.5 | 79.13 | 79.13 | -0.24 (-0.30%) | 3,558,592 |
| 28 Dec 2021 | CNY | 77.9 | 79.68 | 77.59 | 79.37 | 79.37 | +1.48 (+1.90%) | 3,622,007 |
| 27 Dec 2021 | CNY | 78.2 | 80.33 | 77.38 | 77.89 | 77.89 | -0.96 (-1.22%) | 2,997,847 |
| 24 Dec 2021 | CNY | 79.9 | 83.34 | 77.72 | 78.85 | 78.85 | -1.55 (-1.93%) | 5,676,094 |
| 23 Dec 2021 | CNY | 81.01 | 81.3 | 80.28 | 80.4 | 80.4 | +0.49 (+0.61%) | 2,768,692 |
| 22 Dec 2021 | CNY | 79.61 | 81.25 | 79 | 79.91 | 79.91 | +1.02 (+1.29%) | 3,606,267 |
| 21 Dec 2021 | CNY | 79.47 | 81.79 | 78.16 | 78.89 | 78.89 | -0.41 (-0.52%) | 3,619,263 |
| 20 Dec 2021 | CNY | 80.62 | 83 | 78.59 | 79.3 | 79.3 | -1.31 (-1.63%) | 4,950,646 |
| 17 Dec 2021 | CNY | 82.21 | 82.38 | 80.45 | 80.61 | 80.61 | -1.84 (-2.23%) | 5,487,688 |
| 16 Dec 2021 | CNY | 82 | 85.47 | 82 | 82.45 | 82.45 | -0.05 (-0.06%) | 7,581,578 |
| 15 Dec 2021 | CNY | 80.8 | 85 | 79.4 | 82.5 | 82.5 | +3.1 (+3.90%) | 12,439,911 |
| 14 Dec 2021 | CNY | 76.05 | 81 | 75.61 | 79.4 | 79.4 | +2.59 (+3.37%) | 8,903,492 |
| 13 Dec 2021 | CNY | 76.15 | 77.89 | 74.65 | 76.81 | 76.81 | +1.52 (+2.02%) | 4,961,825 |
| 10 Dec 2021 | CNY | 74.87 | 76.3 | 73.63 | 75.29 | 75.29 | +0.29 (+0.39%) | 6,759,732 |
| 9 Dec 2021 | CNY | 72 | 75.34 | 72 | 75 | 75 | +3.21 (+4.47%) | 6,710,482 |
| 8 Dec 2021 | CNY | 72.49 | 72.82 | 71.39 | 71.79 | 71.79 | -0.01 (-0.01%) | 5,132,451 |
| 7 Dec 2021 | CNY | 75.25 | 75.33 | 71.02 | 71.8 | 71.8 | -2.72 (-3.65%) | 5,684,833 |
| 6 Dec 2021 | CNY | 78.63 | 78.63 | 74 | 74.52 | 74.52 | -3.35 (-4.30%) | 6,202,453 |
| 3 Dec 2021 | CNY | 77.3 | 78.24 | 76.8 | 77.87 | 77.87 | +0.57 (+0.74%) | 2,406,281 |
| 2 Dec 2021 | CNY | 78.4 | 79.7 | 77.12 | 77.3 | 77.3 | -1.66 (-2.10%) | 3,266,642 |
| 1 Dec 2021 | CNY | 79.53 | 80.1 | 77.81 | 78.96 | 78.96 | -0.87 (-1.09%) | 3,174,200 |
| 30 Nov 2021 | CNY | 79 | 81.23 | 78.38 | 79.83 | 79.83 | +1.23 (+1.56%) | 4,447,224 |
| 29 Nov 2021 | CNY | 77.3 | 78.94 | 76.8 | 78.6 | 78.6 | +0.89 (+1.15%) | 3,234,412 |
| 26 Nov 2021 | CNY | 80.8 | 80.8 | 77.68 | 77.71 | 77.71 | -3.09 (-3.82%) | 4,751,846 |
