| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jan 2022 | CNY | 68 | 69.65 | 67.31 | 67.56 | 67.56 | -1.54 (-2.23%) | 295,794 |
| 10 Jan 2022 | CNY | 68.51 | 70.27 | 65.59 | 69.1 | 69.1 | +0.9 (+1.32%) | 454,000 |
| 7 Jan 2022 | CNY | 71.03 | 71.2 | 68.2 | 68.2 | 68.2 | -2.81 (-3.96%) | 352,599 |
| 6 Jan 2022 | CNY | 72.86 | 72.99 | 70.6 | 71.01 | 71.01 | -2.6 (-3.53%) | 416,499 |
| 5 Jan 2022 | CNY | 72.17 | 74.28 | 70.6 | 73.61 | 73.61 | +1.62 (+2.25%) | 411,821 |
| 4 Jan 2022 | CNY | 74.9 | 76.77 | 71.91 | 71.99 | 71.99 | -2.81 (-3.76%) | 478,347 |
| 31 Dec 2021 | CNY | 73.94 | 75.78 | 73.29 | 74.8 | 74.8 | +0.67 (+0.90%) | 523,159 |
| 30 Dec 2021 | CNY | 73.44 | 74.81 | 72.46 | 74.13 | 74.13 | +0.83 (+1.13%) | 336,141 |
| 29 Dec 2021 | CNY | 73.85 | 77.4 | 72.8 | 73.3 | 73.3 | -0.11 (-0.15%) | 811,051 |
| 28 Dec 2021 | CNY | 75 | 75 | 71.37 | 73.41 | 73.41 | +0.42 (+0.58%) | 355,923 |
| 27 Dec 2021 | CNY | 74 | 74.49 | 69.97 | 72.99 | 72.99 | +0.48 (+0.66%) | 412,130 |
| 24 Dec 2021 | CNY | 72.77 | 73.5 | 72.07 | 72.51 | 72.51 | -0.26 (-0.36%) | 217,474 |
| 23 Dec 2021 | CNY | 74.58 | 75.59 | 72.77 | 72.77 | 72.77 | -2.22 (-2.96%) | 239,100 |
| 22 Dec 2021 | CNY | 76.08 | 76.08 | 73.66 | 74.99 | 74.99 | +0.12 (+0.16%) | 318,567 |
| 21 Dec 2021 | CNY | 69.5 | 75.58 | 69.18 | 74.87 | 74.87 | +5.04 (+7.22%) | 649,487 |
| 20 Dec 2021 | CNY | 69.88 | 71.22 | 69.09 | 69.83 | 69.83 | -1.02 (-1.44%) | 173,075 |
| 17 Dec 2021 | CNY | 70.05 | 71.3 | 69.16 | 70.85 | 70.85 | +0.64 (+0.91%) | 221,800 |
| 16 Dec 2021 | CNY | 69.85 | 71.48 | 68.1 | 70.21 | 70.21 | +0.21 (+0.30%) | 361,736 |
| 15 Dec 2021 | CNY | 70.61 | 71.17 | 69 | 70 | 70 | -0.45 (-0.64%) | 316,274 |
| 14 Dec 2021 | CNY | 68.87 | 71.18 | 67.58 | 70.45 | 70.45 | +1.58 (+2.29%) | 524,997 |
| 13 Dec 2021 | CNY | 70.45 | 70.45 | 66.41 | 68.87 | 68.87 | -1.03 (-1.47%) | 800,142 |
| 10 Dec 2021 | CNY | 68.38 | 69.9 | 67.39 | 69.9 | 69.9 | +1.47 (+2.15%) | 453,625 |
| 9 Dec 2021 | CNY | 67.44 | 68.47 | 67.03 | 68.43 | 68.43 | +0.73 (+1.08%) | 512,500 |
| 8 Dec 2021 | CNY | 69.06 | 69.56 | 66.59 | 67.7 | 67.7 | -0.95 (-1.38%) | 1,018,474 |
| 7 Dec 2021 | CNY | 69.92 | 71.6 | 67.58 | 68.65 | 68.65 | -1.62 (-2.31%) | 460,774 |
| 6 Dec 2021 | CNY | 70.98 | 71.2 | 68 | 70.27 | 70.27 | -0.13 (-0.18%) | 591,657 |
| 3 Dec 2021 | CNY | 71.9 | 72.9 | 70.12 | 70.4 | 70.4 | -1.97 (-2.72%) | 468,922 |
| 2 Dec 2021 | CNY | 73.53 | 73.53 | 71.1 | 72.37 | 72.37 | -1.23 (-1.67%) | 371,768 |
| 1 Dec 2021 | CNY | 73.38 | 75.7 | 72.1 | 73.6 | 73.6 | 0.0 (0.0%) | 588,672 |
| 30 Nov 2021 | CNY | 75.96 | 75.96 | 73.19 | 73.6 | 73.6 | -1.85 (-2.45%) | 439,669 |
