| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jan 2022 | CNY | 77.85 | 73.5 | 77.81 | 73.66 | 73.66 | -4.190 (-5.38%) | 3,102,360 |
| 20 Jan 2022 | CNY | 79.48 | 76.23 | 78.88 | 77.85 | 77.85 | -1.270 (-1.61%) | 2,505,050 |
| 19 Jan 2022 | CNY | 80.18 | 77.43 | 77.43 | 79.12 | 79.12 | +1.060 (+1.36%) | 3,388,080 |
| 18 Jan 2022 | CNY | 79.3 | 75.13 | 76.9 | 78.06 | 78.06 | +1.430 (+1.87%) | 3,444,620 |
| 17 Jan 2022 | CNY | 76.98 | 74.6 | 74.77 | 76.63 | 76.63 | +1.070 (+1.42%) | 2,114,760 |
| 14 Jan 2022 | CNY | 77.4 | 75.35 | 77.0 | 75.56 | 75.56 | -1.590 (-2.06%) | 2,496,290 |
| 13 Jan 2022 | CNY | 77.96 | 75.6 | 77.08 | 77.15 | 77.15 | -0.020 (-0.03%) | 3,063,310 |
| 12 Jan 2022 | CNY | 79.29 | 75.87 | 79.08 | 77.17 | 77.17 | -1.340 (-1.71%) | 3,654,960 |
| 11 Jan 2022 | CNY | 82.34 | 77.75 | 81.22 | 78.51 | 78.51 | -2.690 (-3.31%) | 4,126,840 |
| 10 Jan 2022 | CNY | 84.52 | 80.7 | 84.16 | 81.2 | 81.2 | -2.960 (-3.52%) | 4,608,480 |
| 7 Jan 2022 | CNY | 87.2 | 84.0 | 85.46 | 84.16 | 84.16 | -1.660 (-1.93%) | 3,742,220 |
| 6 Jan 2022 | CNY | 86.71 | 79.3 | 80.79 | 85.82 | 85.82 | +5.020 (+6.21%) | 7,265,390 |
| 5 Jan 2022 | CNY | 82.56 | 79.07 | 82.56 | 80.8 | 80.8 | -1 (-1.22%) | 3,057,410 |
| 4 Jan 2022 | CNY | 84.25 | 79.83 | 81.33 | 81.8 | 81.8 | +1.540 (+1.92%) | 4,493,090 |
| 31 Dec 2021 | CNY | 81.14 | 78.1 | 78.9 | 80.26 | 80.26 | +0.710 (+0.89%) | 3,732,140 |
| 30 Dec 2021 | CNY | 79.7 | 74.61 | 75.5 | 79.55 | 79.55 | +4.550 (+6.07%) | 5,280,480 |
| 29 Dec 2021 | CNY | 76.26 | 74.0 | 74.8 | 75.0 | 75.0 | +1 (+1.35%) | 2,869,890 |
| 28 Dec 2021 | CNY | 74.47 | 73.2 | 74.33 | 74.0 | 74.0 | +0.100 (+0.14%) | 2,172,780 |
| 27 Dec 2021 | CNY | 74.2 | 72.1 | 72.1 | 73.9 | 73.9 | +1.800 (+2.50%) | 3,083,330 |
| 24 Dec 2021 | CNY | 74.99 | 71.69 | 74.27 | 72.1 | 72.1 | -2.300 (-3.09%) | 4,469,190 |
| 23 Dec 2021 | CNY | 77.46 | 73.38 | 77.41 | 74.4 | 74.4 | -2.750 (-3.56%) | 6,370,780 |
| 22 Dec 2021 | CNY | 78.35 | 76.42 | 76.76 | 77.15 | 77.15 | +0.020 (+0.03%) | 2,314,270 |
| 21 Dec 2021 | CNY | 77.99 | 76.3 | 76.31 | 77.13 | 77.13 | +0.300 (+0.39%) | 2,113,230 |
| 20 Dec 2021 | CNY | 79.0 | 76.7 | 78.28 | 76.83 | 76.83 | -1.470 (-1.88%) | 1,955,850 |
| 17 Dec 2021 | CNY | 81.12 | 78.0 | 81.12 | 78.3 | 78.3 | -2.480 (-3.07%) | 2,935,390 |
| 16 Dec 2021 | CNY | 82.17 | 79.1 | 80.83 | 80.78 | 80.78 | -0.220 (-0.27%) | 3,206,380 |
| 15 Dec 2021 | CNY | 83.95 | 80.1 | 83.57 | 81.0 | 81.0 | -3 (-3.57%) | 2,773,030 |
| 14 Dec 2021 | CNY | 85.44 | 81.86 | 82.81 | 84.0 | 84.0 | +0.670 (+0.80%) | 3,233,360 |
| 13 Dec 2021 | CNY | 85.18 | 81.01 | 81.01 | 83.33 | 83.33 | +2.010 (+2.47%) | 3,892,780 |
| 10 Dec 2021 | CNY | 83.27 | 80.66 | 82.3 | 81.32 | 81.32 | -0.880 (-1.07%) | 2,242,160 |