| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jan 2022 | CNY | 61.3 | 62.58 | 57.03 | 57.09 | 57.09 | -4.14 (-6.76%) | 2,478,848 |
| 24 Jan 2022 | CNY | 60.89 | 62.66 | 60.21 | 61.23 | 61.23 | +0.19 (+0.31%) | 883,530 |
| 21 Jan 2022 | CNY | 62.08 | 63.03 | 60.71 | 61.04 | 61.04 | -1.48 (-2.37%) | 1,191,255 |
| 20 Jan 2022 | CNY | 63.28 | 63.88 | 59.97 | 62.52 | 62.52 | -0.93 (-1.47%) | 2,148,805 |
| 19 Jan 2022 | CNY | 65 | 65 | 61.51 | 63.45 | 63.45 | -1.15 (-1.78%) | 1,777,807 |
| 18 Jan 2022 | CNY | 63.5 | 65.48 | 62.54 | 64.6 | 64.6 | +0.76 (+1.19%) | 1,747,804 |
| 17 Jan 2022 | CNY | 61.25 | 64.85 | 61 | 63.84 | 63.84 | +3.43 (+5.68%) | 1,784,343 |
| 14 Jan 2022 | CNY | 57.7 | 62.08 | 57.7 | 60.41 | 60.41 | +2.4 (+4.14%) | 2,142,068 |
| 13 Jan 2022 | CNY | 57.71 | 59.58 | 56.11 | 58.01 | 58.01 | +0.08 (+0.14%) | 2,018,826 |
| 12 Jan 2022 | CNY | 57.6 | 58.68 | 55.85 | 57.93 | 57.93 | +0.33 (+0.57%) | 2,763,016 |
| 11 Jan 2022 | CNY | 60.21 | 60.52 | 57.11 | 57.6 | 57.6 | -2.79 (-4.62%) | 2,549,284 |
| 10 Jan 2022 | CNY | 60.41 | 61.91 | 59 | 60.39 | 60.39 | -0.86 (-1.40%) | 2,989,936 |
| 7 Jan 2022 | CNY | 65.18 | 66.6 | 61 | 61.25 | 61.25 | -3.94 (-6.04%) | 3,307,311 |
| 6 Jan 2022 | CNY | 64.47 | 67.67 | 64 | 65.19 | 65.19 | -0.81 (-1.23%) | 2,303,496 |
| 5 Jan 2022 | CNY | 69.9 | 70.64 | 64.1 | 66 | 66 | -3.7 (-5.31%) | 3,679,446 |
| 4 Jan 2022 | CNY | 75.58 | 78.79 | 68.02 | 69.7 | 69.7 | -7.35 (-9.54%) | 4,466,982 |
| 31 Dec 2021 | CNY | 75.75 | 78.4 | 74.69 | 77.05 | 77.05 | +1.29 (+1.70%) | 1,963,612 |
| 30 Dec 2021 | CNY | 72.76 | 77.34 | 72.08 | 75.76 | 75.76 | +2.45 (+3.34%) | 2,175,713 |
| 29 Dec 2021 | CNY | 68.2 | 74.18 | 68 | 73.31 | 73.31 | +3.49 (+5.00%) | 2,505,911 |
| 28 Dec 2021 | CNY | 71.57 | 72.43 | 69 | 69.82 | 69.82 | -1.75 (-2.45%) | 1,834,768 |
| 27 Dec 2021 | CNY | 71.27 | 74.18 | 70.1 | 71.57 | 71.57 | +0.25 (+0.35%) | 1,914,233 |
| 24 Dec 2021 | CNY | 72.9 | 73.45 | 70.71 | 71.32 | 71.32 | -1.58 (-2.17%) | 1,543,674 |
| 23 Dec 2021 | CNY | 72.4 | 75.34 | 70.4 | 72.9 | 72.9 | -0.07 (-0.10%) | 2,060,718 |
| 22 Dec 2021 | CNY | 68.1 | 74.2 | 67.3 | 72.97 | 72.97 | +5.97 (+8.91%) | 2,448,554 |
| 21 Dec 2021 | CNY | 67.18 | 68.5 | 66.1 | 67 | 67 | +0.02 (+0.03%) | 1,405,352 |
| 20 Dec 2021 | CNY | 70.08 | 71.41 | 66.51 | 66.98 | 66.98 | -3.32 (-4.72%) | 2,125,808 |
| 17 Dec 2021 | CNY | 71.18 | 73.82 | 68.31 | 70.3 | 70.3 | -1.92 (-2.66%) | 2,713,806 |
| 16 Dec 2021 | CNY | 72.27 | 74.72 | 71.35 | 72.22 | 72.22 | -0.1 (-0.14%) | 2,078,033 |
| 15 Dec 2021 | CNY | 69 | 73.98 | 67.9 | 72.32 | 72.32 | +3.2 (+4.63%) | 3,861,756 |
| 14 Dec 2021 | CNY | 66.7 | 70 | 65.65 | 69.12 | 69.12 | +2.44 (+3.66%) | 2,907,616 |
