| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jan 2022 | CNY | 60.57 | 62.87 | 58.02 | 61.84 | 61.84 | +0.84 (+1.38%) | 730,652 |
| 18 Jan 2022 | CNY | 61.23 | 62.99 | 59.58 | 61 | 61 | +0.11 (+0.18%) | 429,673 |
| 17 Jan 2022 | CNY | 59.84 | 62.29 | 59.84 | 60.89 | 60.89 | +1.06 (+1.77%) | 395,173 |
| 14 Jan 2022 | CNY | 60.04 | 61.5 | 59.5 | 59.83 | 59.83 | -1.05 (-1.72%) | 337,630 |
| 13 Jan 2022 | CNY | 63.19 | 63.19 | 60.5 | 60.88 | 60.88 | -2.23 (-3.53%) | 255,976 |
| 12 Jan 2022 | CNY | 62.62 | 63.35 | 61.52 | 63.11 | 63.11 | +0.31 (+0.49%) | 114,712 |
| 11 Jan 2022 | CNY | 62.79 | 63.42 | 61.71 | 62.8 | 62.8 | +0.14 (+0.22%) | 82,009 |
| 10 Jan 2022 | CNY | 61.5 | 63.6 | 60.53 | 62.66 | 62.66 | +0.66 (+1.06%) | 197,625 |
| 7 Jan 2022 | CNY | 64.69 | 64.97 | 61.52 | 62 | 62 | -2.7 (-4.17%) | 549,424 |
| 6 Jan 2022 | CNY | 64.79 | 67.47 | 62.88 | 64.7 | 64.7 | -0.9 (-1.37%) | 554,099 |
| 5 Jan 2022 | CNY | 68.24 | 68.24 | 65.6 | 65.6 | 65.6 | -2.98 (-4.35%) | 187,716 |
| 4 Jan 2022 | CNY | 67.11 | 69.52 | 67.11 | 68.58 | 68.58 | -1.09 (-1.56%) | 205,717 |
| 31 Dec 2021 | CNY | 69.28 | 70.6 | 68.02 | 69.67 | 69.67 | +0.44 (+0.64%) | 344,349 |
| 30 Dec 2021 | CNY | 67.77 | 69.55 | 67 | 69.23 | 69.23 | +2.03 (+3.02%) | 423,963 |
| 29 Dec 2021 | CNY | 67.74 | 68.02 | 63.87 | 67.2 | 67.2 | -0.54 (-0.80%) | 739,574 |
| 28 Dec 2021 | CNY | 66.99 | 68.5 | 65.19 | 67.74 | 67.74 | +1.67 (+2.53%) | 414,035 |
| 27 Dec 2021 | CNY | 67.17 | 68.98 | 65.5 | 66.07 | 66.07 | -0.93 (-1.39%) | 252,737 |
| 24 Dec 2021 | CNY | 69.2 | 71.2 | 65.45 | 67 | 67 | -3.2 (-4.56%) | 780,235 |
| 23 Dec 2021 | CNY | 68.3 | 71.8 | 67.94 | 70.2 | 70.2 | +1.74 (+2.54%) | 417,100 |
| 22 Dec 2021 | CNY | 69.96 | 71 | 68.33 | 68.46 | 68.46 | -1.5 (-2.14%) | 170,152 |
| 21 Dec 2021 | CNY | 66.46 | 70.77 | 65.19 | 69.96 | 69.96 | +3.42 (+5.14%) | 525,171 |
| 20 Dec 2021 | CNY | 66.22 | 69.19 | 64.8 | 66.54 | 66.54 | -0.66 (-0.98%) | 729,330 |
| 17 Dec 2021 | CNY | 71.38 | 71.97 | 67.2 | 67.2 | 67.2 | -5.3 (-7.31%) | 729,894 |
| 16 Dec 2021 | CNY | 72.8 | 73.45 | 71.28 | 72.5 | 72.5 | -0.46 (-0.63%) | 302,353 |
| 15 Dec 2021 | CNY | 70.66 | 73.33 | 69.8 | 72.96 | 72.96 | +2.3 (+3.26%) | 578,075 |
| 14 Dec 2021 | CNY | 70.18 | 70.7 | 69.28 | 70.66 | 70.66 | -0.13 (-0.18%) | 348,762 |
| 13 Dec 2021 | CNY | 69 | 71.99 | 67.45 | 70.79 | 70.79 | +0.84 (+1.20%) | 997,517 |
| 10 Dec 2021 | CNY | 68.6 | 70.59 | 67.34 | 69.95 | 69.95 | +1.19 (+1.73%) | 410,409 |
| 9 Dec 2021 | CNY | 69.96 | 70.28 | 67.06 | 68.76 | 68.76 | -1.31 (-1.87%) | 872,473 |
| 8 Dec 2021 | CNY | 68.35 | 71 | 68.11 | 70.07 | 70.07 | +1.82 (+2.67%) | 553,634 |
