| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2022 | CNY | 77.8 | 78.24 | 74.65 | 76.86 | 76.86 | -0.94 (-1.21%) | 2,699,436 |
| 7 Jan 2022 | CNY | 78.9 | 80.29 | 77.52 | 77.8 | 77.8 | -1.11 (-1.41%) | 2,822,711 |
| 6 Jan 2022 | CNY | 78.41 | 79.48 | 77.88 | 78.91 | 78.91 | +0.49 (+0.62%) | 1,795,064 |
| 5 Jan 2022 | CNY | 80.26 | 80.6 | 77.81 | 78.42 | 78.42 | -1.86 (-2.32%) | 1,798,147 |
| 4 Jan 2022 | CNY | 80.1 | 81.37 | 79.5 | 80.28 | 80.28 | +0.45 (+0.56%) | 1,915,353 |
| 31 Dec 2021 | CNY | 79.43 | 80.48 | 79.05 | 79.83 | 79.83 | +0.03 (+0.04%) | 1,463,317 |
| 30 Dec 2021 | CNY | 79.21 | 80.17 | 78.23 | 79.8 | 79.8 | +0.2 (+0.25%) | 2,138,951 |
| 29 Dec 2021 | CNY | 79.88 | 81.19 | 79.1 | 79.6 | 79.6 | -0.08 (-0.10%) | 1,799,807 |
| 28 Dec 2021 | CNY | 81.4 | 82.8 | 79.52 | 79.68 | 79.68 | -2.58 (-3.14%) | 2,885,738 |
| 27 Dec 2021 | CNY | 78.18 | 83 | 78.18 | 82.26 | 82.26 | +4.09 (+5.23%) | 3,457,335 |
| 24 Dec 2021 | CNY | 78.5 | 78.87 | 77.8 | 78.17 | 78.17 | +0.07 (+0.09%) | 1,323,652 |
| 23 Dec 2021 | CNY | 78.15 | 78.6 | 77.61 | 78.1 | 78.1 | -0.54 (-0.69%) | 1,432,795 |
| 22 Dec 2021 | CNY | 78.41 | 79.15 | 77.61 | 78.64 | 78.64 | +0.47 (+0.60%) | 1,511,953 |
| 21 Dec 2021 | CNY | 77.5 | 78.71 | 77.18 | 78.17 | 78.17 | +0.45 (+0.58%) | 1,334,733 |
| 20 Dec 2021 | CNY | 78.82 | 79.4 | 77.52 | 77.72 | 77.72 | -1.11 (-1.41%) | 2,148,831 |
| 17 Dec 2021 | CNY | 79.82 | 80.7 | 78.71 | 78.83 | 78.83 | -0.61 (-0.77%) | 1,469,057 |
| 16 Dec 2021 | CNY | 80.58 | 81.49 | 79.03 | 79.44 | 79.44 | -1.42 (-1.76%) | 2,318,964 |
| 15 Dec 2021 | CNY | 82.9 | 83.39 | 80.7 | 80.86 | 80.86 | -2.33 (-2.80%) | 1,899,113 |
| 14 Dec 2021 | CNY | 82.17 | 83.3 | 82.04 | 83.19 | 83.19 | +1 (+1.22%) | 1,913,739 |
| 13 Dec 2021 | CNY | 81.4 | 83.36 | 81.05 | 82.19 | 82.19 | +0.08 (+0.10%) | 2,413,895 |
| 10 Dec 2021 | CNY | 82 | 82.3 | 80.7 | 82.11 | 82.11 | -0.29 (-0.35%) | 2,637,865 |
| 9 Dec 2021 | CNY | 80.99 | 83.18 | 80.48 | 82.4 | 82.4 | +1.43 (+1.77%) | 2,972,908 |
| 8 Dec 2021 | CNY | 81.43 | 82.24 | 80.41 | 80.97 | 80.97 | -0.43 (-0.53%) | 2,282,040 |
| 7 Dec 2021 | CNY | 79.83 | 82.5 | 79.83 | 81.4 | 81.4 | +1.57 (+1.97%) | 3,093,216 |
| 6 Dec 2021 | CNY | 81.69 | 82.98 | 79.69 | 79.83 | 79.83 | -0.58 (-0.72%) | 2,200,778 |
| 3 Dec 2021 | CNY | 80 | 82.91 | 79.7 | 80.41 | 80.41 | +0.86 (+1.08%) | 3,013,181 |
| 2 Dec 2021 | CNY | 81.7 | 82.29 | 79.42 | 79.55 | 79.55 | -2.33 (-2.85%) | 2,355,541 |
| 1 Dec 2021 | CNY | 83 | 83.89 | 81.51 | 81.88 | 81.88 | -1.35 (-1.62%) | 2,209,507 |
| 30 Nov 2021 | CNY | 83.73 | 84.89 | 83.04 | 83.23 | 83.23 | -0.5 (-0.60%) | 1,904,546 |
| 29 Nov 2021 | CNY | 88.11 | 88.6 | 83.3 | 83.73 | 83.73 | -3.64 (-4.17%) | 4,416,264 |
