| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2022 | CNY | 57.5 | 58.77 | 56.6 | 58.28 | 58.28 | +0.34 (+0.59%) | 1,137,614 |
| 7 Jan 2022 | CNY | 59.76 | 59.76 | 57.8 | 57.94 | 57.94 | -1.46 (-2.46%) | 1,247,289 |
| 6 Jan 2022 | CNY | 58.83 | 59.88 | 58.38 | 59.4 | 59.4 | +0.12 (+0.20%) | 1,096,552 |
| 5 Jan 2022 | CNY | 61.55 | 61.67 | 59.24 | 59.28 | 59.28 | -2.26 (-3.67%) | 1,469,425 |
| 4 Jan 2022 | CNY | 61.01 | 61.63 | 60.48 | 61.54 | 61.54 | +0.53 (+0.87%) | 1,360,330 |
| 31 Dec 2021 | CNY | 61.22 | 61.85 | 60.71 | 61.01 | 61.01 | +0.6 (+0.99%) | 1,317,261 |
| 30 Dec 2021 | CNY | 60.2 | 61.11 | 60.2 | 60.41 | 60.41 | +0.21 (+0.35%) | 1,147,757 |
| 29 Dec 2021 | CNY | 61.27 | 61.69 | 59.96 | 60.2 | 60.2 | -1.1 (-1.79%) | 1,194,312 |
| 28 Dec 2021 | CNY | 61.73 | 62.1 | 60.4 | 61.3 | 61.3 | -0.45 (-0.73%) | 1,131,260 |
| 27 Dec 2021 | CNY | 60.5 | 62.38 | 60.33 | 61.75 | 61.75 | +1.56 (+2.59%) | 1,631,195 |
| 24 Dec 2021 | CNY | 59.96 | 62.49 | 59.54 | 60.19 | 60.19 | +0.68 (+1.14%) | 2,227,769 |
| 23 Dec 2021 | CNY | 61.08 | 61.14 | 59.2 | 59.51 | 59.51 | -1.57 (-2.57%) | 1,739,875 |
| 22 Dec 2021 | CNY | 61.75 | 62.31 | 60.8 | 61.08 | 61.08 | -0.47 (-0.76%) | 1,376,859 |
| 21 Dec 2021 | CNY | 60.96 | 62.05 | 60.65 | 61.55 | 61.55 | +0.82 (+1.35%) | 1,314,052 |
| 20 Dec 2021 | CNY | 62.72 | 62.92 | 60.7 | 60.73 | 60.73 | -3.86 (-5.98%) | 2,919,144 |
| 17 Dec 2021 | CNY | 66.89 | 68 | 64.38 | 64.59 | 64.59 | -2.73 (-4.06%) | 2,938,329 |
| 16 Dec 2021 | CNY | 67.45 | 68.76 | 66.71 | 67.32 | 67.32 | -0.58 (-0.85%) | 2,259,044 |
| 15 Dec 2021 | CNY | 66.16 | 69.3 | 66.14 | 67.9 | 67.9 | +1.2 (+1.80%) | 3,947,545 |
| 14 Dec 2021 | CNY | 66.31 | 67.88 | 65.2 | 66.7 | 66.7 | +0.34 (+0.51%) | 2,570,311 |
| 13 Dec 2021 | CNY | 65.75 | 67 | 64.5 | 66.36 | 66.36 | +0.73 (+1.11%) | 2,561,454 |
| 10 Dec 2021 | CNY | 66.59 | 66.59 | 65.45 | 65.63 | 65.63 | -1.62 (-2.41%) | 2,427,484 |
| 9 Dec 2021 | CNY | 65.18 | 67.25 | 64.64 | 67.25 | 67.25 | +2.08 (+3.19%) | 3,689,683 |
| 8 Dec 2021 | CNY | 66 | 66.88 | 64.9 | 65.17 | 65.17 | -0.58 (-0.88%) | 2,772,760 |
| 7 Dec 2021 | CNY | 64.77 | 66.14 | 64.01 | 65.75 | 65.75 | +1.64 (+2.56%) | 3,301,203 |
| 6 Dec 2021 | CNY | 68 | 68 | 64 | 64.11 | 64.11 | -5.51 (-7.91%) | 6,073,075 |
| 3 Dec 2021 | CNY | 69.9 | 71.73 | 69.4 | 69.62 | 69.62 | +0.48 (+0.69%) | 4,575,939 |
| 2 Dec 2021 | CNY | 69 | 72.27 | 68.5 | 69.14 | 69.14 | -1.76 (-2.48%) | 5,746,260 |
| 1 Dec 2021 | CNY | 75.1 | 75.7 | 70.5 | 70.9 | 70.9 | -9.36 (-11.66%) | 11,730,050 |
| 30 Nov 2021 | CNY | 84 | 86.7 | 80.26 | 80.26 | 80.26 | -2.74 (-3.30%) | 13,221,783 |
| 29 Nov 2021 | CNY | 85.01 | 88.7 | 80.03 | 83 | 83 | +77.45 (+1395.50%) | 20,554,388 |
