| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2022 | CNY | 62.12 | 62.77 | 59.1 | 61.19 | 61.19 | -1.42 (-2.27%) | 5,973,270 |
| 7 Jan 2022 | CNY | 64.96 | 66.6 | 61.12 | 62.61 | 62.61 | -2.35 (-3.62%) | 4,725,596 |
| 6 Jan 2022 | CNY | 61.5 | 67.81 | 61.5 | 64.96 | 64.96 | +2.11 (+3.36%) | 6,182,392 |
| 5 Jan 2022 | CNY | 62.41 | 64.2 | 60.8 | 62.85 | 62.85 | +0.39 (+0.62%) | 3,432,110 |
| 4 Jan 2022 | CNY | 63 | 65.37 | 61.38 | 62.46 | 62.46 | -1.74 (-2.71%) | 4,295,810 |
| 31 Dec 2021 | CNY | 66.2 | 66.2 | 62.15 | 64.2 | 64.2 | -0.2 (-0.31%) | 4,702,984 |
| 30 Dec 2021 | CNY | 60.77 | 64.45 | 60.18 | 64.4 | 64.4 | +3.15 (+5.14%) | 4,967,900 |
| 29 Dec 2021 | CNY | 60.32 | 62.09 | 58.17 | 61.25 | 61.25 | -0.25 (-0.41%) | 5,282,288 |
| 28 Dec 2021 | CNY | 64 | 64.62 | 60.48 | 61.5 | 61.5 | -2.63 (-4.10%) | 6,198,998 |
| 27 Dec 2021 | CNY | 65.92 | 70.88 | 63.8 | 64.13 | 64.13 | -6.31 (-8.96%) | 5,014,300 |
| 24 Dec 2021 | CNY | 76 | 76.99 | 69.03 | 70.44 | 70.44 | -4.21 (-5.64%) | 4,811,000 |
| 23 Dec 2021 | CNY | 67.51 | 76.51 | 67.5 | 74.65 | 74.65 | +6.48 (+9.51%) | 5,452,421 |
| 22 Dec 2021 | CNY | 69.5 | 70.5 | 66.77 | 68.17 | 68.17 | -0.24 (-0.35%) | 3,748,100 |
| 21 Dec 2021 | CNY | 68.5 | 69.2 | 66.7 | 68.41 | 68.41 | +1.54 (+2.30%) | 2,505,540 |
| 20 Dec 2021 | CNY | 71.52 | 71.52 | 66.87 | 66.87 | 66.87 | -3.13 (-4.47%) | 2,460,026 |
| 17 Dec 2021 | CNY | 72.62 | 73 | 69.48 | 70 | 70 | -2.61 (-3.59%) | 3,384,100 |
| 16 Dec 2021 | CNY | 75.5 | 75.5 | 71.87 | 72.61 | 72.61 | -2.44 (-3.25%) | 2,628,441 |
| 15 Dec 2021 | CNY | 73.5 | 75.75 | 72.69 | 75.05 | 75.05 | +1.55 (+2.11%) | 2,683,063 |
| 14 Dec 2021 | CNY | 72.76 | 75.47 | 71.34 | 73.5 | 73.5 | +1.17 (+1.62%) | 3,393,290 |
| 13 Dec 2021 | CNY | 74 | 74 | 69.96 | 72.33 | 72.33 | -1.67 (-2.26%) | 3,622,334 |
| 10 Dec 2021 | CNY | 71.67 | 75.5 | 69.66 | 74 | 74 | -0.8 (-1.07%) | 4,815,900 |
| 9 Dec 2021 | CNY | 76.71 | 77.33 | 73.66 | 74.8 | 74.8 | -2.53 (-3.27%) | 3,976,699 |
| 8 Dec 2021 | CNY | 76.47 | 77.77 | 75 | 77.33 | 77.33 | +1.22 (+1.60%) | 3,493,191 |
| 7 Dec 2021 | CNY | 80.91 | 82.47 | 74.85 | 76.11 | 76.11 | -5.86 (-7.15%) | 6,674,697 |
| 6 Dec 2021 | CNY | 82 | 86.5 | 79.52 | 81.97 | 81.97 | -1.43 (-1.71%) | 3,728,600 |
| 3 Dec 2021 | CNY | 83 | 85.99 | 81 | 83.4 | 83.4 | -0.13 (-0.16%) | 3,477,700 |
| 2 Dec 2021 | CNY | 84.59 | 88.76 | 83 | 83.53 | 83.53 | -1.13 (-1.33%) | 4,006,900 |
| 1 Dec 2021 | CNY | 86.3 | 87.74 | 80.5 | 84.66 | 84.66 | -3.13 (-3.57%) | 4,556,327 |
| 30 Nov 2021 | CNY | 80.73 | 88.9 | 80.1 | 87.79 | 87.79 | +6.98 (+8.64%) | 5,358,334 |
| 29 Nov 2021 | CNY | 83.55 | 85.2 | 77.77 | 80.81 | 80.81 | -1.82 (-2.20%) | 6,197,115 |
