| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2022 | CNY | 70.5 | 71.42 | 67.05 | 68.88 | 68.88 | -2.21 (-3.11%) | 501,350 |
| 4 Jan 2022 | CNY | 72.98 | 74 | 70.5 | 71.09 | 71.09 | -1.63 (-2.24%) | 433,763 |
| 31 Dec 2021 | CNY | 72.5 | 74.8 | 72.1 | 72.72 | 72.72 | +0.19 (+0.26%) | 599,749 |
| 30 Dec 2021 | CNY | 70.03 | 73.9 | 70.03 | 72.53 | 72.53 | +2.51 (+3.58%) | 806,888 |
| 29 Dec 2021 | CNY | 71.7 | 71.7 | 68.58 | 70.02 | 70.02 | -0.32 (-0.45%) | 576,542 |
| 28 Dec 2021 | CNY | 67.68 | 72.3 | 67.68 | 70.34 | 70.34 | +2.29 (+3.37%) | 722,214 |
| 27 Dec 2021 | CNY | 66 | 70.82 | 65.6 | 68.05 | 68.05 | +1.86 (+2.81%) | 471,517 |
| 24 Dec 2021 | CNY | 69.66 | 69.76 | 66 | 66.19 | 66.19 | -4.14 (-5.89%) | 527,104 |
| 23 Dec 2021 | CNY | 69.64 | 71.69 | 69.1 | 70.33 | 70.33 | 0.0 (0.0%) | 342,647 |
| 22 Dec 2021 | CNY | 69.6 | 72.23 | 69.02 | 70.33 | 70.33 | +1.12 (+1.62%) | 397,756 |
| 21 Dec 2021 | CNY | 70.16 | 70.16 | 67.91 | 69.21 | 69.21 | +0.1 (+0.14%) | 265,903 |
| 20 Dec 2021 | CNY | 69.92 | 70.78 | 68.69 | 69.11 | 69.11 | -1.07 (-1.52%) | 324,469 |
| 17 Dec 2021 | CNY | 71.86 | 73.4 | 69.71 | 70.18 | 70.18 | -2.04 (-2.82%) | 486,650 |
| 16 Dec 2021 | CNY | 71.94 | 73.99 | 70 | 72.22 | 72.22 | +0.28 (+0.39%) | 523,424 |
| 15 Dec 2021 | CNY | 75.33 | 75.77 | 71.89 | 71.94 | 71.94 | -3.12 (-4.16%) | 698,293 |
| 14 Dec 2021 | CNY | 73.5 | 77.3 | 73.5 | 75.06 | 75.06 | -0.29 (-0.38%) | 998,253 |
| 13 Dec 2021 | CNY | 67.31 | 76.88 | 67.31 | 75.35 | 75.35 | +8.04 (+11.94%) | 1,472,134 |
| 10 Dec 2021 | CNY | 66.55 | 67.85 | 66.55 | 67.31 | 67.31 | -0.14 (-0.21%) | 331,792 |
| 9 Dec 2021 | CNY | 66.9 | 69.11 | 66.2 | 67.45 | 67.45 | +0.55 (+0.82%) | 629,170 |
| 8 Dec 2021 | CNY | 66.21 | 68.35 | 64.25 | 66.9 | 66.9 | +1.8 (+2.76%) | 713,993 |
| 7 Dec 2021 | CNY | 68 | 68.11 | 64.5 | 65.1 | 65.1 | -2.01 (-3.00%) | 462,541 |
| 6 Dec 2021 | CNY | 70.28 | 70.58 | 66.88 | 67.11 | 67.11 | -2.34 (-3.37%) | 591,105 |
| 3 Dec 2021 | CNY | 72.65 | 73.46 | 68.1 | 69.45 | 69.45 | -3.2 (-4.40%) | 1,138,211 |
| 2 Dec 2021 | CNY | 75.61 | 76 | 72 | 72.65 | 72.65 | -2.79 (-3.70%) | 861,094 |
| 1 Dec 2021 | CNY | 77.7 | 78.7 | 74.87 | 75.44 | 75.44 | -2.3 (-2.96%) | 855,659 |
| 30 Nov 2021 | CNY | 78 | 79 | 74.56 | 77.74 | 77.74 | -1.06 (-1.35%) | 1,196,413 |
| 29 Nov 2021 | CNY | 78.95 | 82.3 | 77 | 78.8 | 78.8 | +0.54 (+0.69%) | 1,451,612 |
| 26 Nov 2021 | CNY | 77.83 | 86.39 | 76.21 | 78.26 | 78.26 | +0.55 (+0.71%) | 2,152,314 |
| 25 Nov 2021 | CNY | 73.68 | 78.5 | 73.08 | 77.71 | 77.71 | +2.56 (+3.41%) | 1,917,381 |
| 24 Nov 2021 | CNY | 71 | 78 | 68.5 | 75.15 | 75.15 | +3.04 (+4.22%) | 2,846,696 |
