| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jan 2022 | CNY | 84.5 | 86.3 | 83.23 | 84.95 | 84.95 | +0.46 (+0.54%) | 547,862 |
| 10 Jan 2022 | CNY | 86.45 | 86.45 | 82.03 | 84.49 | 84.49 | -0.69 (-0.81%) | 571,703 |
| 7 Jan 2022 | CNY | 86.08 | 87.59 | 84.94 | 85.18 | 85.18 | -0.91 (-1.06%) | 1,053,909 |
| 6 Jan 2022 | CNY | 81.8 | 87.18 | 80.66 | 86.09 | 86.09 | +4.09 (+4.99%) | 1,431,461 |
| 5 Jan 2022 | CNY | 81.2 | 83.5 | 78.66 | 82 | 82 | 0.0 (0.0%) | 1,045,000 |
| 4 Jan 2022 | CNY | 83.23 | 85 | 80.6 | 82 | 82 | -1.76 (-2.10%) | 783,309 |
| 31 Dec 2021 | CNY | 84.99 | 85.39 | 81.51 | 83.76 | 83.76 | -0.37 (-0.44%) | 1,008,643 |
| 30 Dec 2021 | CNY | 81 | 87.58 | 79.65 | 84.13 | 84.13 | +4.31 (+5.40%) | 1,858,315 |
| 29 Dec 2021 | CNY | 76.61 | 82.67 | 76.61 | 79.82 | 79.82 | +2.59 (+3.35%) | 834,733 |
| 28 Dec 2021 | CNY | 77.14 | 78.35 | 75.32 | 77.23 | 77.23 | +0.66 (+0.86%) | 509,065 |
| 27 Dec 2021 | CNY | 75.67 | 77.18 | 72 | 76.57 | 76.57 | +0.56 (+0.74%) | 799,351 |
| 24 Dec 2021 | CNY | 80.37 | 80.37 | 75.17 | 76.01 | 76.01 | -3.84 (-4.81%) | 734,869 |
| 23 Dec 2021 | CNY | 78.5 | 80.58 | 78.13 | 79.85 | 79.85 | -1.43 (-1.76%) | 734,685 |
| 22 Dec 2021 | CNY | 80.08 | 83.12 | 78.8 | 81.28 | 81.28 | +2.69 (+3.42%) | 825,809 |
| 21 Dec 2021 | CNY | 75.41 | 80.22 | 75.23 | 78.59 | 78.59 | +3.08 (+4.08%) | 601,284 |
| 20 Dec 2021 | CNY | 75.02 | 77.48 | 74.6 | 75.51 | 75.51 | -0.54 (-0.71%) | 426,998 |
| 17 Dec 2021 | CNY | 77.01 | 78.07 | 75.86 | 76.05 | 76.05 | -1.56 (-2.01%) | 492,887 |
| 16 Dec 2021 | CNY | 78.82 | 81.46 | 76.7 | 77.61 | 77.61 | -0.03 (-0.04%) | 803,478 |
| 15 Dec 2021 | CNY | 79.3 | 79.69 | 76.53 | 77.64 | 77.64 | -2.18 (-2.73%) | 819,941 |
| 14 Dec 2021 | CNY | 75 | 81.99 | 74.1 | 79.82 | 79.82 | +4.93 (+6.58%) | 1,022,826 |
| 13 Dec 2021 | CNY | 76.35 | 77.42 | 73.94 | 74.89 | 74.89 | -1.41 (-1.85%) | 500,778 |
| 10 Dec 2021 | CNY | 73.01 | 77.38 | 73.01 | 76.3 | 76.3 | +2.15 (+2.90%) | 521,294 |
| 9 Dec 2021 | CNY | 76.78 | 76.78 | 74 | 74.15 | 74.15 | -1.25 (-1.66%) | 436,400 |
| 8 Dec 2021 | CNY | 71.22 | 75.98 | 71.22 | 75.4 | 75.4 | +2.31 (+3.16%) | 750,200 |
| 7 Dec 2021 | CNY | 75.19 | 75.27 | 71.7 | 73.09 | 73.09 | -0.91 (-1.23%) | 834,578 |
| 6 Dec 2021 | CNY | 79.28 | 79.28 | 73.78 | 74 | 74 | -3.91 (-5.02%) | 969,978 |
| 3 Dec 2021 | CNY | 78.53 | 81.34 | 77.79 | 77.91 | 77.91 | -1.49 (-1.88%) | 733,863 |
| 2 Dec 2021 | CNY | 83.19 | 83.37 | 77.59 | 79.4 | 79.4 | -3.08 (-3.73%) | 1,032,200 |
| 1 Dec 2021 | CNY | 80.66 | 87.83 | 80.66 | 82.48 | 82.48 | +0.43 (+0.52%) | 1,680,659 |
| 30 Nov 2021 | CNY | 80 | 83.9 | 79.99 | 82.05 | 82.05 | +0.86 (+1.06%) | 1,226,807 |
