| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2022 | CNY | 63.13 | 64.72 | 62.68 | 64.49 | 64.49 | +0.99 (+1.56%) | 187,420 |
| 7 Jan 2022 | CNY | 64.1 | 65.3 | 63.48 | 63.5 | 63.5 | -0.42 (-0.66%) | 167,069 |
| 6 Jan 2022 | CNY | 63.05 | 65.28 | 62.66 | 63.92 | 63.92 | +0.87 (+1.38%) | 205,640 |
| 5 Jan 2022 | CNY | 64.99 | 65 | 62.78 | 63.05 | 63.05 | -1.65 (-2.55%) | 296,120 |
| 4 Jan 2022 | CNY | 64.32 | 64.73 | 63.71 | 64.7 | 64.7 | +0.15 (+0.23%) | 179,140 |
| 31 Dec 2021 | CNY | 66.75 | 66.88 | 64.13 | 64.55 | 64.55 | -1.45 (-2.20%) | 314,215 |
| 30 Dec 2021 | CNY | 62 | 66.2 | 62 | 66 | 66 | +3.8 (+6.11%) | 626,940 |
| 29 Dec 2021 | CNY | 62.05 | 62.35 | 61.13 | 62.2 | 62.2 | +0.34 (+0.55%) | 164,460 |
| 28 Dec 2021 | CNY | 61.5 | 63.47 | 61.03 | 61.86 | 61.86 | +0.84 (+1.38%) | 288,740 |
| 27 Dec 2021 | CNY | 61.5 | 61.6 | 59.88 | 61.02 | 61.02 | -0.59 (-0.96%) | 238,300 |
| 24 Dec 2021 | CNY | 64.98 | 64.98 | 60.53 | 61.61 | 61.61 | -3.34 (-5.14%) | 653,620 |
| 23 Dec 2021 | CNY | 65.8 | 66 | 64.7 | 64.95 | 64.95 | -0.83 (-1.26%) | 152,600 |
| 22 Dec 2021 | CNY | 65.5 | 66.39 | 65.2 | 65.78 | 65.78 | +0.3 (+0.46%) | 213,838 |
| 21 Dec 2021 | CNY | 65.05 | 65.58 | 64.89 | 65.48 | 65.48 | +0.48 (+0.74%) | 171,320 |
| 20 Dec 2021 | CNY | 64.23 | 65.69 | 63.7 | 65 | 65 | -0.01 (-0.02%) | 279,740 |
| 17 Dec 2021 | CNY | 65.48 | 65.99 | 65 | 65.01 | 65.01 | -0.38 (-0.58%) | 169,753 |
| 16 Dec 2021 | CNY | 64.99 | 65.47 | 64.36 | 65.39 | 65.39 | +0.4 (+0.62%) | 300,120 |
| 15 Dec 2021 | CNY | 65.59 | 66.08 | 64.8 | 64.99 | 64.99 | -0.52 (-0.79%) | 192,564 |
| 14 Dec 2021 | CNY | 65.7 | 66.21 | 65.14 | 65.51 | 65.51 | -0.31 (-0.47%) | 200,801 |
| 13 Dec 2021 | CNY | 67.85 | 68.1 | 65.38 | 65.82 | 65.82 | -1.7 (-2.52%) | 407,882 |
| 10 Dec 2021 | CNY | 66.59 | 67.62 | 66.15 | 67.52 | 67.52 | +0.43 (+0.64%) | 351,720 |
| 9 Dec 2021 | CNY | 65.95 | 68.1 | 65.8 | 67.09 | 67.09 | +1.14 (+1.73%) | 368,243 |
| 8 Dec 2021 | CNY | 66.5 | 66.55 | 64.7 | 65.95 | 65.95 | +0.1 (+0.15%) | 259,960 |
| 7 Dec 2021 | CNY | 64.39 | 66.14 | 64.39 | 65.85 | 65.85 | +1.12 (+1.73%) | 288,340 |
| 6 Dec 2021 | CNY | 68 | 68.58 | 64.12 | 64.73 | 64.73 | -3.49 (-5.12%) | 694,820 |
| 3 Dec 2021 | CNY | 65.89 | 69.2 | 65.01 | 68.22 | 68.22 | +2.22 (+3.36%) | 923,340 |
| 2 Dec 2021 | CNY | 66.61 | 66.76 | 64.41 | 66 | 66 | -0.9 (-1.35%) | 564,320 |
| 1 Dec 2021 | CNY | 70.6 | 70.6 | 66.8 | 66.9 | 66.9 | -4.05 (-5.71%) | 980,580 |
| 30 Nov 2021 | CNY | 72.01 | 73.39 | 70.59 | 70.95 | 70.95 | +0.35 (+0.50%) | 744,220 |
| 29 Nov 2021 | CNY | 71.05 | 72.3 | 69.63 | 70.6 | 70.6 | -1.88 (-2.59%) | 656,240 |
