| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2021 | CNY | 72.59 | 74.1 | 72.5 | 73.7 | 73.7 | +0.71 (+0.97%) | 4,190,570 |
| 29 Dec 2021 | CNY | 72.8 | 73.7 | 71.88 | 72.99 | 72.99 | +0.02 (+0.03%) | 5,077,668 |
| 28 Dec 2021 | CNY | 72.8 | 73.2 | 71.67 | 72.97 | 72.97 | -0.14 (-0.19%) | 4,561,021 |
| 27 Dec 2021 | CNY | 70.99 | 74.09 | 70.03 | 73.11 | 73.11 | +2.06 (+2.90%) | 6,732,547 |
| 24 Dec 2021 | CNY | 71.43 | 72.29 | 69.95 | 71.05 | 71.05 | -1.05 (-1.46%) | 3,611,711 |
| 23 Dec 2021 | CNY | 72.31 | 73.11 | 71.1 | 72.1 | 72.1 | +0.12 (+0.17%) | 4,302,306 |
| 22 Dec 2021 | CNY | 71 | 74.2 | 71 | 71.98 | 71.98 | +1.35 (+1.91%) | 5,091,559 |
| 21 Dec 2021 | CNY | 69.8 | 71.38 | 69.7 | 70.63 | 70.63 | +0.76 (+1.09%) | 4,014,737 |
| 20 Dec 2021 | CNY | 72.05 | 72.24 | 69.38 | 69.87 | 69.87 | -2.46 (-3.40%) | 6,066,083 |
| 17 Dec 2021 | CNY | 75.39 | 75.88 | 72.1 | 72.33 | 72.33 | -2.51 (-3.35%) | 8,094,629 |
| 16 Dec 2021 | CNY | 75.87 | 76.11 | 73.89 | 74.84 | 74.84 | -1.21 (-1.59%) | 8,082,569 |
| 15 Dec 2021 | CNY | 74.8 | 76.99 | 74.78 | 76.05 | 76.05 | +1.08 (+1.44%) | 4,962,998 |
| 14 Dec 2021 | CNY | 74.77 | 75.77 | 74.25 | 74.97 | 74.97 | +0.1 (+0.13%) | 3,847,191 |
| 13 Dec 2021 | CNY | 74.62 | 75.49 | 73.9 | 74.87 | 74.87 | +0.2 (+0.27%) | 5,103,749 |
| 10 Dec 2021 | CNY | 74.55 | 75.06 | 73.2 | 74.67 | 74.67 | +0.38 (+0.51%) | 5,333,401 |
| 9 Dec 2021 | CNY | 73.1 | 74.56 | 72.4 | 74.29 | 74.29 | +1.29 (+1.77%) | 5,449,952 |
| 8 Dec 2021 | CNY | 71.32 | 73.44 | 71.32 | 73 | 73 | +1.91 (+2.69%) | 5,694,589 |
| 7 Dec 2021 | CNY | 71.49 | 72.58 | 69.85 | 71.09 | 71.09 | -0.4 (-0.56%) | 6,682,127 |
| 6 Dec 2021 | CNY | 73.01 | 73.01 | 70.74 | 71.49 | 71.49 | -0.61 (-0.85%) | 5,293,857 |
| 3 Dec 2021 | CNY | 71.96 | 73.73 | 71.5 | 72.1 | 72.1 | +0.3 (+0.42%) | 6,892,795 |
| 2 Dec 2021 | CNY | 73.69 | 74.78 | 71.8 | 71.8 | 71.8 | -1.47 (-2.01%) | 5,160,837 |
| 1 Dec 2021 | CNY | 72.83 | 73.56 | 71.9 | 73.27 | 73.27 | +0.75 (+1.03%) | 4,587,061 |
| 30 Nov 2021 | CNY | 72.94 | 73.28 | 71.68 | 72.52 | 72.52 | -0.04 (-0.06%) | 7,071,094 |
| 29 Nov 2021 | CNY | 73 | 73.75 | 71.59 | 72.56 | 72.56 | -0.55 (-0.75%) | 5,107,905 |
| 26 Nov 2021 | CNY | 73.5 | 75.18 | 72.7 | 73.11 | 73.11 | -0.4 (-0.54%) | 3,799,706 |
| 25 Nov 2021 | CNY | 74.09 | 74.4 | 72.99 | 73.51 | 73.51 | -0.65 (-0.88%) | 3,365,556 |
| 24 Nov 2021 | CNY | 75.4 | 75.55 | 72.48 | 74.16 | 74.16 | -0.71 (-0.95%) | 5,877,302 |
| 23 Nov 2021 | CNY | 78.2 | 78.44 | 73.8 | 74.87 | 74.87 | -3.12 (-4.00%) | 8,704,444 |
| 22 Nov 2021 | CNY | 75.23 | 78.93 | 75.23 | 77.99 | 77.99 | +3.09 (+4.13%) | 6,655,076 |
| 19 Nov 2021 | CNY | 75.48 | 76.12 | 74.26 | 74.9 | 74.9 | +0.05 (+0.07%) | 4,536,528 |
