| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2022 | CNY | 64.69 | 65.77 | 63.02 | 63.84 | 63.84 | -0.01 (-0.02%) | 7,024,116 |
| 7 Jan 2022 | CNY | 65.09 | 65.35 | 63 | 63.85 | 63.85 | -0.98 (-1.51%) | 7,446,204 |
| 6 Jan 2022 | CNY | 67.01 | 68.24 | 64.05 | 64.83 | 64.83 | -3.6 (-5.26%) | 6,336,957 |
| 5 Jan 2022 | CNY | 70 | 70.85 | 68.08 | 68.43 | 68.43 | -1.86 (-2.65%) | 5,262,346 |
| 4 Jan 2022 | CNY | 72.43 | 72.7 | 69.88 | 70.29 | 70.29 | -2.14 (-2.95%) | 6,162,112 |
| 31 Dec 2021 | CNY | 74 | 78 | 71.7 | 72.43 | 72.43 | +0.43 (+0.60%) | 13,044,726 |
| 30 Dec 2021 | CNY | 69 | 72.36 | 68.02 | 72 | 72 | +4.27 (+6.30%) | 8,124,238 |
| 29 Dec 2021 | CNY | 67.34 | 68.48 | 66.45 | 67.73 | 67.73 | +0.39 (+0.58%) | 4,794,302 |
| 28 Dec 2021 | CNY | 66.8 | 68.76 | 66.5 | 67.34 | 67.34 | +1.29 (+1.95%) | 5,002,580 |
| 27 Dec 2021 | CNY | 67.6 | 68.35 | 64.81 | 66.05 | 66.05 | -1.55 (-2.29%) | 7,144,131 |
| 24 Dec 2021 | CNY | 69.93 | 70.43 | 67.3 | 67.6 | 67.6 | -1.97 (-2.83%) | 7,779,652 |
| 23 Dec 2021 | CNY | 69.02 | 70.54 | 68.85 | 69.57 | 69.57 | -0.13 (-0.19%) | 6,464,017 |
| 22 Dec 2021 | CNY | 68 | 71.13 | 67.5 | 69.7 | 69.7 | -0.05 (-0.07%) | 7,117,917 |
| 21 Dec 2021 | CNY | 69.33 | 71.9 | 69.11 | 69.75 | 69.75 | +0.52 (+0.75%) | 6,642,734 |
| 20 Dec 2021 | CNY | 69 | 72.1 | 68.69 | 69.23 | 69.23 | +0.35 (+0.51%) | 9,832,897 |
| 17 Dec 2021 | CNY | 69.51 | 69.99 | 68 | 68.88 | 68.88 | -0.92 (-1.32%) | 9,262,488 |
| 16 Dec 2021 | CNY | 69.3 | 70.55 | 67.21 | 69.8 | 69.8 | +2 (+2.95%) | 15,036,321 |
| 15 Dec 2021 | CNY | 66.53 | 70.49 | 66.53 | 67.8 | 67.8 | +2.4 (+3.67%) | 17,599,325 |
| 14 Dec 2021 | CNY | 61.95 | 68.28 | 61.95 | 65.4 | 65.4 | +3.04 (+4.87%) | 17,400,809 |
| 13 Dec 2021 | CNY | 61.64 | 63.24 | 61.4 | 62.36 | 62.36 | +1.16 (+1.90%) | 6,939,019 |
| 10 Dec 2021 | CNY | 58.81 | 61.87 | 58.5 | 61.2 | 61.2 | +2.07 (+3.50%) | 8,302,256 |
| 9 Dec 2021 | CNY | 59.5 | 59.96 | 58.68 | 59.13 | 59.13 | -0.35 (-0.59%) | 3,465,805 |
| 8 Dec 2021 | CNY | 56.27 | 59.53 | 56.15 | 59.48 | 59.48 | +3.2 (+5.69%) | 6,482,818 |
| 7 Dec 2021 | CNY | 58.56 | 58.64 | 55.59 | 56.28 | 56.28 | -3.11 (-5.24%) | 5,866,474 |
| 6 Dec 2021 | CNY | 58.7 | 59.9 | 58 | 59.39 | 59.39 | +0.52 (+0.88%) | 4,119,790 |
| 3 Dec 2021 | CNY | 58.88 | 60.28 | 58.22 | 58.87 | 58.87 | +0.02 (+0.03%) | 3,807,295 |
| 2 Dec 2021 | CNY | 59.46 | 60.53 | 58.5 | 58.85 | 58.85 | -0.87 (-1.46%) | 4,294,748 |
| 1 Dec 2021 | CNY | 60.67 | 61.7 | 59.3 | 59.72 | 59.72 | -0.94 (-1.55%) | 5,996,370 |
| 30 Nov 2021 | CNY | 57.71 | 61.5 | 57.7 | 60.66 | 60.66 | +2.56 (+4.41%) | 7,157,087 |
| 29 Nov 2021 | CNY | 57.8 | 58.68 | 57.51 | 58.1 | 58.1 | -0.48 (-0.82%) | 2,568,155 |
