| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2022 | CNY | 69.96 | 72.68 | 68 | 71.33 | 71.33 | +2.07 (+2.99%) | 1,183,222 |
| 7 Jan 2022 | CNY | 72.16 | 73.5 | 69.26 | 69.26 | 69.26 | -2.9 (-4.02%) | 1,282,767 |
| 6 Jan 2022 | CNY | 71.9 | 73.25 | 70.9 | 72.16 | 72.16 | +0.48 (+0.67%) | 910,993 |
| 5 Jan 2022 | CNY | 74.39 | 74.97 | 71.31 | 71.68 | 71.68 | -2.57 (-3.46%) | 1,616,005 |
| 4 Jan 2022 | CNY | 79.9 | 80.3 | 72.43 | 74.25 | 74.25 | -5.85 (-7.30%) | 2,748,298 |
| 31 Dec 2021 | CNY | 81.25 | 82.3 | 79.9 | 80.1 | 80.1 | -1.3 (-1.60%) | 929,848 |
| 30 Dec 2021 | CNY | 80.41 | 82.58 | 80 | 81.4 | 81.4 | +0.98 (+1.22%) | 765,482 |
| 29 Dec 2021 | CNY | 83.7 | 84.2 | 79.1 | 80.42 | 80.42 | -3.18 (-3.80%) | 1,616,737 |
| 28 Dec 2021 | CNY | 82 | 86.5 | 81.36 | 83.6 | 83.6 | +2.35 (+2.89%) | 1,456,924 |
| 27 Dec 2021 | CNY | 80.51 | 81.79 | 79.6 | 81.25 | 81.25 | +0.45 (+0.56%) | 1,041,899 |
| 24 Dec 2021 | CNY | 81 | 83.06 | 79.51 | 80.8 | 80.8 | -0.76 (-0.93%) | 1,055,933 |
| 23 Dec 2021 | CNY | 83.92 | 84.94 | 81.51 | 81.56 | 81.56 | -1.6 (-1.92%) | 944,676 |
| 22 Dec 2021 | CNY | 82.4 | 85.25 | 81.4 | 83.16 | 83.16 | +1.41 (+1.72%) | 1,265,636 |
| 21 Dec 2021 | CNY | 84.88 | 85.76 | 81.59 | 81.75 | 81.75 | -2.95 (-3.48%) | 1,320,602 |
| 20 Dec 2021 | CNY | 85.32 | 86.36 | 83.75 | 84.7 | 84.7 | -1.3 (-1.51%) | 1,065,341 |
| 17 Dec 2021 | CNY | 90 | 90.14 | 86 | 86 | 86 | -4.13 (-4.58%) | 1,002,797 |
| 16 Dec 2021 | CNY | 91.92 | 92.4 | 88.08 | 90.13 | 90.13 | -0.27 (-0.30%) | 894,564 |
| 15 Dec 2021 | CNY | 91.24 | 92.88 | 88.9 | 90.4 | 90.4 | +0.01 (+0.01%) | 1,494,629 |
| 14 Dec 2021 | CNY | 89.54 | 91.52 | 87.2 | 90.39 | 90.39 | +1.57 (+1.77%) | 1,802,514 |
| 13 Dec 2021 | CNY | 79.35 | 91.27 | 79.35 | 88.82 | 88.82 | +9.01 (+11.29%) | 2,164,570 |
| 10 Dec 2021 | CNY | 77.22 | 81.2 | 75.74 | 79.81 | 79.81 | +3.71 (+4.88%) | 1,158,880 |
| 9 Dec 2021 | CNY | 76 | 77.39 | 75.38 | 76.1 | 76.1 | +0.06 (+0.08%) | 707,754 |
| 8 Dec 2021 | CNY | 74.66 | 77.21 | 74.66 | 76.04 | 76.04 | +1 (+1.33%) | 749,924 |
| 7 Dec 2021 | CNY | 78.06 | 78.2 | 74.05 | 75.04 | 75.04 | -2.56 (-3.30%) | 1,153,954 |
| 6 Dec 2021 | CNY | 81 | 81.36 | 76.8 | 77.6 | 77.6 | -3.28 (-4.06%) | 1,141,226 |
| 3 Dec 2021 | CNY | 83.06 | 83.8 | 80.53 | 80.88 | 80.88 | -2.78 (-3.32%) | 1,106,847 |
| 2 Dec 2021 | CNY | 83.26 | 86.5 | 81.8 | 83.66 | 83.66 | +0.07 (+0.08%) | 1,184,429 |
| 1 Dec 2021 | CNY | 82.66 | 85.96 | 82 | 83.59 | 83.59 | +0.59 (+0.71%) | 1,427,342 |
| 30 Nov 2021 | CNY | 77.19 | 85.18 | 75.11 | 83 | 83 | +7.62 (+10.11%) | 2,225,197 |
| 29 Nov 2021 | CNY | 76.2 | 77.37 | 74.6 | 75.38 | 75.38 | -2.17 (-2.80%) | 1,382,593 |
