| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2022 | CNY | 57.88 | 54.03 | 57 | 54.19 | 54.19 | -3.02 (-5.28%) | 1,257,730 |
| 4 Jan 2022 | CNY | 58.99 | 56.62 | 58.88 | 57.21 | 57.21 | -1.45 (-2.47%) | 798,400 |
| 31 Dec 2021 | CNY | 60 | 58.61 | 59.6 | 58.66 | 58.66 | -0.94 (-1.58%) | 661,700 |
| 30 Dec 2021 | CNY | 60.07 | 59.22 | 59.45 | 59.6 | 59.6 | -0.01 (-0.02%) | 544,500 |
| 29 Dec 2021 | CNY | 60.32 | 59.28 | 59.72 | 59.61 | 59.61 | -0.11 (-0.18%) | 428,740 |
| 28 Dec 2021 | CNY | 59.9 | 58.6 | 59.07 | 59.72 | 59.72 | +0.65 (+1.10%) | 545,090 |
| 27 Dec 2021 | CNY | 60.18 | 56.31 | 56.73 | 59.07 | 59.07 | +1.77 (+3.09%) | 931,430 |
| 24 Dec 2021 | CNY | 59.38 | 57.16 | 58.88 | 57.3 | 57.3 | -1.58 (-2.68%) | 550,230 |
| 23 Dec 2021 | CNY | 60.58 | 58.87 | 60.41 | 58.88 | 58.88 | -1.23 (-2.05%) | 511,150 |
| 22 Dec 2021 | CNY | 60.43 | 59.51 | 59.71 | 60.11 | 60.11 | +0.17 (+0.28%) | 519,860 |
| 21 Dec 2021 | CNY | 60.5 | 59.45 | 59.88 | 59.94 | 59.94 | -0.49 (-0.81%) | 577,660 |
| 20 Dec 2021 | CNY | 61.2 | 57.05 | 59.58 | 60.43 | 60.43 | +0.83 (+1.39%) | 1,422,700 |
| 17 Dec 2021 | CNY | 60.9 | 59.34 | 60.5 | 59.6 | 59.6 | -1.26 (-2.07%) | 1,058,210 |
| 16 Dec 2021 | CNY | 62.49 | 60.86 | 62.49 | 60.86 | 60.86 | -1.23 (-1.98%) | 849,100 |
| 15 Dec 2021 | CNY | 63.49 | 62.07 | 62.87 | 62.09 | 62.09 | -0.86 (-1.37%) | 827,500 |
| 14 Dec 2021 | CNY | 63.35 | 61.85 | 62.28 | 62.95 | 62.95 | +0.44 (+0.70%) | 816,730 |
| 13 Dec 2021 | CNY | 63.4 | 60.1 | 61.57 | 62.51 | 62.51 | +0.94 (+1.53%) | 1,503,930 |
| 10 Dec 2021 | CNY | 62.19 | 60.88 | 60.97 | 61.57 | 61.57 | -0.63 (-1.01%) | 1,033,230 |
| 9 Dec 2021 | CNY | 64.8 | 62.03 | 63 | 62.2 | 62.2 | +1.54 (+2.54%) | 2,021,100 |
| 8 Dec 2021 | CNY | 60.75 | 59.59 | 59.74 | 60.66 | 60.66 | +0.88 (+1.47%) | 922,700 |
| 7 Dec 2021 | CNY | 60.99 | 58.6 | 60.6 | 59.78 | 59.78 | -0.82 (-1.35%) | 1,127,660 |
| 6 Dec 2021 | CNY | 64.11 | 58.6 | 64 | 60.6 | 60.6 | -3.28 (-5.13%) | 2,550,640 |
| 3 Dec 2021 | CNY | 64.65 | 63.64 | 64.15 | 63.88 | 63.88 | -0.27 (-0.42%) | 884,120 |
| 2 Dec 2021 | CNY | 65.7 | 64 | 64.5 | 64.15 | 64.15 | +0.05 (+0.08%) | 1,386,580 |
| 1 Dec 2021 | CNY | 65.6 | 63.01 | 64.78 | 64.1 | 64.1 | -1.01 (-1.55%) | 1,684,780 |
| 30 Nov 2021 | CNY | 67 | 64.6 | 65.66 | 65.11 | 65.11 | -0.4 (-0.61%) | 1,259,415 |
| 29 Nov 2021 | CNY | 66.5 | 63.6 | 64.4 | 65.51 | 65.51 | -0.31 (-0.47%) | 1,079,179 |
| 26 Nov 2021 | CNY | 67.2 | 64.8 | 66.2 | 65.82 | 65.82 | -0.48 (-0.72%) | 1,241,800 |
| 25 Nov 2021 | CNY | 69 | 65.91 | 66.92 | 66.3 | 66.3 | -0.62 (-0.93%) | 2,182,031 |
| 24 Nov 2021 | CNY | 68.4 | 66.89 | 67.71 | 66.92 | 66.92 | -1.07 (-1.57%) | 1,508,065 |
