| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2022 | CNY | 73.9 | 75.6 | 72.88 | 75 | 75 | +0.95 (+1.28%) | 1,643,545 |
| 31 Dec 2021 | CNY | 74 | 74.39 | 73.38 | 74.05 | 74.05 | +0.06 (+0.08%) | 957,155 |
| 30 Dec 2021 | CNY | 73.56 | 74.96 | 72.8 | 73.99 | 73.99 | +0.27 (+0.37%) | 955,900 |
| 29 Dec 2021 | CNY | 74.41 | 75 | 72.28 | 73.72 | 73.72 | -0.72 (-0.97%) | 1,004,730 |
| 28 Dec 2021 | CNY | 74.3 | 75.5 | 73.52 | 74.44 | 74.44 | +0.51 (+0.69%) | 921,852 |
| 27 Dec 2021 | CNY | 72.15 | 74.2 | 70.92 | 73.93 | 73.93 | +1.92 (+2.67%) | 1,550,200 |
| 24 Dec 2021 | CNY | 75.12 | 75.86 | 71.54 | 72.01 | 72.01 | -3.1 (-4.13%) | 1,436,952 |
| 23 Dec 2021 | CNY | 75.19 | 75.33 | 74.7 | 75.11 | 75.11 | -1.64 (-2.14%) | 1,273,100 |
| 22 Dec 2021 | CNY | 74.06 | 76.99 | 73.8 | 76.75 | 76.75 | +2.68 (+3.62%) | 1,914,622 |
| 21 Dec 2021 | CNY | 74 | 75.01 | 73.34 | 74.07 | 74.07 | -0.54 (-0.72%) | 1,226,000 |
| 20 Dec 2021 | CNY | 76.02 | 77.88 | 74.02 | 74.61 | 74.61 | -0.5 (-0.67%) | 1,790,531 |
| 17 Dec 2021 | CNY | 78.02 | 78.5 | 75 | 75.11 | 75.11 | -2.91 (-3.73%) | 1,240,700 |
| 16 Dec 2021 | CNY | 77.99 | 78.75 | 77.53 | 78.02 | 78.02 | -0.1 (-0.13%) | 795,752 |
| 15 Dec 2021 | CNY | 80.75 | 81.17 | 77.64 | 78.12 | 78.12 | -2.76 (-3.41%) | 1,522,472 |
| 14 Dec 2021 | CNY | 80.6 | 81.52 | 80.4 | 80.88 | 80.88 | -0.22 (-0.27%) | 600,500 |
| 13 Dec 2021 | CNY | 82.49 | 82.49 | 80.8 | 81.1 | 81.1 | -1.38 (-1.67%) | 820,552 |
| 10 Dec 2021 | CNY | 82.07 | 83 | 81.5 | 82.48 | 82.48 | -0.5 (-0.60%) | 627,800 |
| 9 Dec 2021 | CNY | 83.69 | 84.27 | 82.21 | 82.98 | 82.98 | -0.74 (-0.88%) | 664,900 |
| 8 Dec 2021 | CNY | 81.98 | 83.79 | 81.5 | 83.72 | 83.72 | +2.26 (+2.77%) | 809,561 |
| 7 Dec 2021 | CNY | 84.31 | 85.3 | 80.31 | 81.46 | 81.46 | -3.36 (-3.96%) | 1,416,255 |
| 6 Dec 2021 | CNY | 88.99 | 88.99 | 84 | 84.82 | 84.82 | -4.68 (-5.23%) | 1,647,050 |
| 3 Dec 2021 | CNY | 87.5 | 89.58 | 87.11 | 89.5 | 89.5 | +0.7 (+0.79%) | 1,423,652 |
| 2 Dec 2021 | CNY | 91.34 | 92.48 | 88.36 | 88.8 | 88.8 | -3.06 (-3.33%) | 1,813,084 |
| 1 Dec 2021 | CNY | 87 | 93.5 | 86.5 | 91.86 | 91.86 | +3.56 (+4.03%) | 3,654,042 |
| 30 Nov 2021 | CNY | 86.13 | 89.58 | 86.13 | 88.3 | 88.3 | +2.2 (+2.56%) | 2,150,624 |
| 29 Nov 2021 | CNY | 83.31 | 88.9 | 83.25 | 86.1 | 86.1 | +1.4 (+1.65%) | 2,224,200 |
| 26 Nov 2021 | CNY | 84.76 | 86.8 | 82.8 | 84.7 | 84.7 | -3.23 (-3.67%) | 3,644,080 |
| 25 Nov 2021 | CNY | 84.48 | 89.66 | 84.29 | 87.93 | 87.93 | +3.16 (+3.73%) | 3,090,000 |
| 24 Nov 2021 | CNY | 85.4 | 87.89 | 84.38 | 84.77 | 84.77 | -1.32 (-1.53%) | 2,208,300 |
| 23 Nov 2021 | CNY | 84.23 | 86.9 | 83.55 | 86.09 | 86.09 | +1.24 (+1.46%) | 2,466,625 |
