| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2021 | CNY | 79.29 | 79.29 | 76.58 | 77.61 | 77.61 | -0.86 (-1.10%) | 651,345 |
| 28 Dec 2021 | CNY | 78.98 | 80 | 76.56 | 78.47 | 78.47 | -0.19 (-0.24%) | 711,121 |
| 27 Dec 2021 | CNY | 77.3 | 79.73 | 76.92 | 78.66 | 78.66 | +1.68 (+2.18%) | 1,442,188 |
| 24 Dec 2021 | CNY | 81.9 | 81.9 | 76.61 | 76.98 | 76.98 | -3.71 (-4.60%) | 1,973,733 |
| 23 Dec 2021 | CNY | 81.86 | 82.9 | 80.16 | 80.69 | 80.69 | -1.2 (-1.47%) | 1,156,459 |
| 22 Dec 2021 | CNY | 80.89 | 84.18 | 80.06 | 81.89 | 81.89 | +1.27 (+1.58%) | 1,741,084 |
| 21 Dec 2021 | CNY | 80 | 82.2 | 78.55 | 80.62 | 80.62 | +0.79 (+0.99%) | 915,137 |
| 20 Dec 2021 | CNY | 80.39 | 82.27 | 78.4 | 79.83 | 79.83 | -2.17 (-2.65%) | 1,690,847 |
| 17 Dec 2021 | CNY | 84.3 | 84.5 | 78.31 | 82 | 82 | -2.49 (-2.95%) | 3,631,872 |
| 16 Dec 2021 | CNY | 85.83 | 88.7 | 84 | 84.49 | 84.49 | -0.74 (-0.87%) | 2,018,347 |
| 15 Dec 2021 | CNY | 83.99 | 88.8 | 83.53 | 85.23 | 85.23 | +1.62 (+1.94%) | 2,853,551 |
| 14 Dec 2021 | CNY | 86.52 | 86.52 | 83.61 | 83.61 | 83.61 | -2.31 (-2.69%) | 1,811,873 |
| 13 Dec 2021 | CNY | 85.13 | 88.16 | 84.5 | 85.92 | 85.92 | -0.77 (-0.89%) | 1,975,663 |
| 10 Dec 2021 | CNY | 86.23 | 88.2 | 84.91 | 86.69 | 86.69 | -0.71 (-0.81%) | 1,847,001 |
| 9 Dec 2021 | CNY | 87.51 | 88.1 | 85.12 | 87.4 | 87.4 | +0.17 (+0.19%) | 2,234,499 |
| 8 Dec 2021 | CNY | 85 | 88.51 | 84.05 | 87.23 | 87.23 | +1.81 (+2.12%) | 2,248,579 |
| 7 Dec 2021 | CNY | 87.66 | 88.88 | 84.17 | 85.42 | 85.42 | -2.47 (-2.81%) | 3,212,783 |
| 6 Dec 2021 | CNY | 94.3 | 94.3 | 87.78 | 87.89 | 87.89 | -6.87 (-7.25%) | 3,139,219 |
| 3 Dec 2021 | CNY | 95.02 | 95.66 | 88 | 94.76 | 94.76 | -0.54 (-0.57%) | 3,906,268 |
| 2 Dec 2021 | CNY | 91.51 | 100.88 | 88.88 | 95.3 | 95.3 | +3.79 (+4.14%) | 6,237,976 |
| 1 Dec 2021 | CNY | 91 | 95.46 | 88.51 | 91.51 | 91.51 | -1.55 (-1.67%) | 4,903,101 |
| 30 Nov 2021 | CNY | 92.74 | 97.32 | 90.1 | 93.06 | 93.06 | +1.06 (+1.15%) | 5,400,373 |
| 29 Nov 2021 | CNY | 91 | 95.32 | 90 | 92 | 92 | -0.98 (-1.05%) | 3,877,547 |
| 26 Nov 2021 | CNY | 94.81 | 96.67 | 91 | 92.98 | 92.98 | -1.42 (-1.50%) | 5,144,566 |
| 25 Nov 2021 | CNY | 88.23 | 95.5 | 85.6 | 94.4 | 94.4 | +6.9 (+7.89%) | 5,108,604 |
| 24 Nov 2021 | CNY | 83 | 91.9 | 81.3 | 87.5 | 87.5 | +5.44 (+6.63%) | 5,719,866 |
| 23 Nov 2021 | CNY | 86 | 88.08 | 79 | 82.06 | 82.06 | +6.86 (+9.12%) | 6,499,251 |
| 22 Nov 2021 | CNY | 67.37 | 76.21 | 67.31 | 75.2 | 75.2 | +7.74 (+11.47%) | 5,097,843 |
| 19 Nov 2021 | CNY | 68.28 | 69.5 | 65.74 | 67.46 | 67.46 | -1.37 (-1.99%) | 3,072,242 |
| 18 Nov 2021 | CNY | 67.4 | 70.52 | 67 | 68.83 | 68.83 | +1.05 (+1.55%) | 4,819,971 |
