| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2022 | CNY | 73 | 77 | 72.04 | 74.48 | 74.48 | +2.29 (+3.17%) | 2,099,018 |
| 6 Jan 2022 | CNY | 69.8 | 75.5 | 69.5 | 72.19 | 72.19 | +1.69 (+2.40%) | 1,551,684 |
| 5 Jan 2022 | CNY | 75.2 | 76.01 | 69.8 | 70.5 | 70.5 | -5.5 (-7.24%) | 1,524,998 |
| 4 Jan 2022 | CNY | 71.37 | 77.77 | 70.72 | 76 | 76 | +4.3 (+6.00%) | 2,577,582 |
| 31 Dec 2021 | CNY | 71.19 | 73.04 | 70.89 | 71.7 | 71.7 | -0.42 (-0.58%) | 1,163,199 |
| 30 Dec 2021 | CNY | 68.89 | 74.63 | 68.89 | 72.12 | 72.12 | +2.17 (+3.10%) | 1,926,282 |
| 29 Dec 2021 | CNY | 73 | 73 | 69.7 | 69.95 | 69.95 | -2.67 (-3.68%) | 1,378,684 |
| 28 Dec 2021 | CNY | 72.8 | 74.47 | 71.58 | 72.62 | 72.62 | -0.38 (-0.52%) | 1,410,165 |
| 27 Dec 2021 | CNY | 74.11 | 75.51 | 72.18 | 73 | 73 | -1.11 (-1.50%) | 1,273,841 |
| 24 Dec 2021 | CNY | 78.8 | 79.5 | 73.9 | 74.11 | 74.11 | -4.69 (-5.95%) | 2,694,226 |
| 23 Dec 2021 | CNY | 78.78 | 81.29 | 77.94 | 78.8 | 78.8 | +0.02 (+0.03%) | 1,879,894 |
| 22 Dec 2021 | CNY | 79.99 | 81.47 | 77.73 | 78.78 | 78.78 | 0.0 (0.0%) | 1,197,687 |
| 21 Dec 2021 | CNY | 77 | 79.96 | 77 | 78.78 | 78.78 | +1.18 (+1.52%) | 978,087 |
| 20 Dec 2021 | CNY | 79.56 | 81.38 | 77.5 | 77.6 | 77.6 | -3.91 (-4.80%) | 1,805,524 |
| 17 Dec 2021 | CNY | 79.74 | 82 | 78.3 | 81.51 | 81.51 | +1.1 (+1.37%) | 1,886,989 |
| 16 Dec 2021 | CNY | 83.47 | 84.82 | 79.12 | 80.41 | 80.41 | -2.99 (-3.59%) | 2,762,235 |
| 15 Dec 2021 | CNY | 85.08 | 86.38 | 83 | 83.4 | 83.4 | -2.3 (-2.68%) | 1,390,821 |
| 14 Dec 2021 | CNY | 84.8 | 87.7 | 83.6 | 85.7 | 85.7 | +1.29 (+1.53%) | 1,794,873 |
| 13 Dec 2021 | CNY | 85 | 86.88 | 83.9 | 84.41 | 84.41 | -1.74 (-2.02%) | 1,859,867 |
| 10 Dec 2021 | CNY | 86.87 | 87.49 | 83.83 | 86.15 | 86.15 | -1.35 (-1.54%) | 3,115,264 |
| 9 Dec 2021 | CNY | 92.02 | 92.87 | 85.81 | 87.5 | 87.5 | -5.81 (-6.23%) | 4,200,647 |
| 8 Dec 2021 | CNY | 84.5 | 95 | 84.2 | 93.31 | 93.31 | +9.51 (+11.35%) | 4,808,495 |
| 7 Dec 2021 | CNY | 83.8 | 86.38 | 80.79 | 83.8 | 83.8 | +0.35 (+0.42%) | 3,288,944 |
| 6 Dec 2021 | CNY | 89.1 | 89.5 | 83 | 83.45 | 83.45 | -5.43 (-6.11%) | 3,798,823 |
| 3 Dec 2021 | CNY | 88.32 | 92.12 | 87.32 | 88.88 | 88.88 | -0.12 (-0.13%) | 2,898,107 |
| 2 Dec 2021 | CNY | 91.02 | 94.9 | 87 | 89 | 89 | -2.99 (-3.25%) | 4,245,803 |
| 1 Dec 2021 | CNY | 90.05 | 93.9 | 85.86 | 91.99 | 91.99 | +1.66 (+1.84%) | 5,264,120 |
| 30 Nov 2021 | CNY | 90.95 | 97.6 | 88 | 90.33 | 90.33 | +1.06 (+1.19%) | 5,710,257 |
| 29 Nov 2021 | CNY | 91.1 | 93.5 | 88 | 89.27 | 89.27 | -3.69 (-3.97%) | 3,820,307 |
| 26 Nov 2021 | CNY | 92 | 95.4 | 86.68 | 92.96 | 92.96 | +0.19 (+0.20%) | 5,232,554 |
