| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jan 2022 | CNY | 76.24 | 80 | 76 | 77.44 | 77.44 | +0.78 (+1.02%) | 2,291,288 |
| 14 Jan 2022 | CNY | 74.63 | 76.83 | 73.62 | 76.66 | 76.66 | +1.45 (+1.93%) | 1,037,600 |
| 13 Jan 2022 | CNY | 75.75 | 76.27 | 73.96 | 75.21 | 75.21 | 0.0 (0.0%) | 1,027,100 |
| 12 Jan 2022 | CNY | 75.95 | 76.38 | 74.88 | 75.21 | 75.21 | -0.76 (-1.00%) | 1,345,000 |
| 11 Jan 2022 | CNY | 73.77 | 76.28 | 73.66 | 75.97 | 75.97 | +2 (+2.70%) | 1,804,284 |
| 10 Jan 2022 | CNY | 75.45 | 76.27 | 73 | 73.97 | 73.97 | -1.38 (-1.83%) | 1,771,600 |
| 7 Jan 2022 | CNY | 77 | 77.88 | 75 | 75.35 | 75.35 | -1.65 (-2.14%) | 2,271,681 |
| 6 Jan 2022 | CNY | 77.7 | 78.68 | 76.68 | 77 | 77 | -0.81 (-1.04%) | 2,379,083 |
| 5 Jan 2022 | CNY | 81 | 81.3 | 77.17 | 77.81 | 77.81 | -3.29 (-4.06%) | 3,304,688 |
| 4 Jan 2022 | CNY | 84.28 | 85.09 | 81.1 | 81.1 | 81.1 | -2.93 (-3.49%) | 1,853,800 |
| 31 Dec 2021 | CNY | 83.37 | 85.13 | 83.37 | 84.03 | 84.03 | +0.63 (+0.76%) | 1,070,555 |
| 30 Dec 2021 | CNY | 85.08 | 85.6 | 82.38 | 83.4 | 83.4 | -1.48 (-1.74%) | 1,303,895 |
| 29 Dec 2021 | CNY | 86.47 | 86.88 | 83.35 | 84.88 | 84.88 | -1.42 (-1.65%) | 1,205,700 |
| 28 Dec 2021 | CNY | 86.77 | 87.6 | 85.64 | 86.3 | 86.3 | +0.01 (+0.01%) | 757,783 |
| 27 Dec 2021 | CNY | 87.37 | 87.48 | 83 | 86.29 | 86.29 | -1.21 (-1.38%) | 2,232,121 |
| 24 Dec 2021 | CNY | 89 | 89 | 85.6 | 87.5 | 87.5 | -0.37 (-0.42%) | 2,087,693 |
| 23 Dec 2021 | CNY | 88 | 89.98 | 85.6 | 87.87 | 87.87 | +2.85 (+3.35%) | 2,451,493 |
| 22 Dec 2021 | CNY | 84.51 | 88.88 | 84.51 | 85.02 | 85.02 | +0.02 (+0.02%) | 2,674,988 |
| 21 Dec 2021 | CNY | 84.63 | 85.88 | 84 | 85 | 85 | +0.6 (+0.71%) | 1,467,062 |
| 20 Dec 2021 | CNY | 84.01 | 85.98 | 84 | 84.4 | 84.4 | +0.09 (+0.11%) | 1,622,300 |
| 17 Dec 2021 | CNY | 86.32 | 86.95 | 83.6 | 84.31 | 84.31 | -0.69 (-0.81%) | 1,424,321 |
| 16 Dec 2021 | CNY | 84.07 | 85.98 | 83.02 | 85 | 85 | +1.52 (+1.82%) | 2,099,495 |
| 15 Dec 2021 | CNY | 85.42 | 86.4 | 83.48 | 83.48 | 83.48 | -1.52 (-1.79%) | 1,678,100 |
| 14 Dec 2021 | CNY | 85 | 87.55 | 83.21 | 85 | 85 | +0.48 (+0.57%) | 2,458,741 |
| 13 Dec 2021 | CNY | 83.2 | 86.15 | 83.11 | 84.52 | 84.52 | -0.26 (-0.31%) | 2,561,821 |
| 10 Dec 2021 | CNY | 80.7 | 85.78 | 80.28 | 84.78 | 84.78 | +4.53 (+5.64%) | 4,366,841 |
| 9 Dec 2021 | CNY | 78.49 | 80.35 | 77.1 | 80.25 | 80.25 | +1.95 (+2.49%) | 2,581,825 |
| 8 Dec 2021 | CNY | 76.98 | 78.3 | 74.33 | 78.3 | 78.3 | +2.58 (+3.41%) | 2,622,400 |
| 7 Dec 2021 | CNY | 79.28 | 79.78 | 75.5 | 75.72 | 75.72 | -3.58 (-4.51%) | 1,924,765 |
| 6 Dec 2021 | CNY | 79.35 | 80.8 | 76.17 | 79.3 | 79.3 | -0.1 (-0.13%) | 2,219,310 |
