| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2022 | CNY | 61.9 | 63.3 | 61.9 | 63.18 | 63.18 | +1.07 (+1.72%) | 8,965,256 |
| 7 Jan 2022 | CNY | 63.09 | 64.24 | 61.8 | 62.11 | 62.11 | -0.84 (-1.33%) | 10,725,782 |
| 6 Jan 2022 | CNY | 63.7 | 63.95 | 61.81 | 62.95 | 62.95 | -0.98 (-1.53%) | 14,563,437 |
| 5 Jan 2022 | CNY | 67.45 | 67.82 | 63.31 | 63.93 | 63.93 | -3.43 (-5.09%) | 16,230,693 |
| 4 Jan 2022 | CNY | 67.2 | 69 | 67.12 | 67.36 | 67.36 | -0.68 (-1.00%) | 11,430,260 |
| 31 Dec 2021 | CNY | 69.14 | 69.18 | 67.5 | 68.04 | 68.04 | -0.54 (-0.79%) | 12,091,028 |
| 30 Dec 2021 | CNY | 67.19 | 69.48 | 67.02 | 68.58 | 68.58 | +1.17 (+1.74%) | 14,956,780 |
| 29 Dec 2021 | CNY | 67.02 | 67.91 | 66.71 | 67.41 | 67.41 | +0.44 (+0.66%) | 11,554,560 |
| 28 Dec 2021 | CNY | 66.05 | 66.97 | 65.12 | 66.97 | 66.97 | +0.95 (+1.44%) | 7,569,005 |
| 27 Dec 2021 | CNY | 66.78 | 67.28 | 65.8 | 66.02 | 66.02 | -0.78 (-1.17%) | 6,373,009 |
| 24 Dec 2021 | CNY | 67.39 | 67.84 | 66.2 | 66.8 | 66.8 | -0.59 (-0.88%) | 7,193,920 |
| 23 Dec 2021 | CNY | 67.67 | 68.5 | 66.8 | 67.39 | 67.39 | -0.28 (-0.41%) | 7,577,062 |
| 22 Dec 2021 | CNY | 67.9 | 68.53 | 67.5 | 67.67 | 67.67 | -0.23 (-0.34%) | 6,383,358 |
| 21 Dec 2021 | CNY | 66.38 | 68.08 | 66.03 | 67.9 | 67.9 | +1.51 (+2.27%) | 8,877,300 |
| 20 Dec 2021 | CNY | 68.52 | 68.62 | 65.96 | 66.39 | 66.39 | -2.51 (-3.64%) | 15,504,725 |
| 17 Dec 2021 | CNY | 70.55 | 71.25 | 68.85 | 68.9 | 68.9 | -2.19 (-3.08%) | 12,617,332 |
| 16 Dec 2021 | CNY | 70.1 | 71.24 | 70.1 | 71.09 | 71.09 | +0.99 (+1.41%) | 8,593,769 |
| 15 Dec 2021 | CNY | 71.1 | 71.49 | 70.04 | 70.1 | 70.1 | -1.05 (-1.48%) | 9,461,333 |
| 14 Dec 2021 | CNY | 70.44 | 72.28 | 70.3 | 71.15 | 71.15 | +0.28 (+0.40%) | 13,919,259 |
| 13 Dec 2021 | CNY | 70.66 | 71.3 | 69.89 | 70.87 | 70.87 | -0.19 (-0.27%) | 11,204,480 |
| 10 Dec 2021 | CNY | 71.45 | 71.89 | 70.7 | 71.06 | 71.06 | -0.38 (-0.53%) | 11,706,102 |
| 9 Dec 2021 | CNY | 72.09 | 72.58 | 71 | 71.44 | 71.44 | -1.11 (-1.53%) | 12,390,128 |
| 8 Dec 2021 | CNY | 71.95 | 72.8 | 71.53 | 72.55 | 72.55 | +1 (+1.40%) | 10,013,737 |
| 7 Dec 2021 | CNY | 74.46 | 75.2 | 70.62 | 71.55 | 71.55 | -2.95 (-3.96%) | 16,353,194 |
| 6 Dec 2021 | CNY | 74.75 | 75.39 | 73.66 | 74.5 | 74.5 | -0.4 (-0.53%) | 13,538,128 |
| 3 Dec 2021 | CNY | 73 | 75.64 | 73 | 74.9 | 74.9 | +2.59 (+3.58%) | 20,888,007 |
| 2 Dec 2021 | CNY | 72.85 | 73.37 | 72.26 | 72.31 | 72.31 | -0.54 (-0.74%) | 8,568,935 |
| 1 Dec 2021 | CNY | 73 | 73.69 | 72.2 | 72.85 | 72.85 | -0.13 (-0.18%) | 10,531,059 |
| 30 Nov 2021 | CNY | 72.2 | 74.47 | 72.1 | 72.98 | 72.98 | +0.68 (+0.94%) | 18,070,031 |
| 29 Nov 2021 | CNY | 69 | 72.45 | 68.33 | 72.3 | 72.3 | +2.34 (+3.34%) | 21,252,849 |
