| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2022 | CNY | 69.1 | 70.84 | 66.51 | 66.7 | 66.7 | -2.79 (-4.01%) | 566,165 |
| 6 Jan 2022 | CNY | 69 | 71 | 67.53 | 69.49 | 69.49 | +1.13 (+1.65%) | 893,063 |
| 5 Jan 2022 | CNY | 70.75 | 72.78 | 67.51 | 68.36 | 68.36 | -2.64 (-3.72%) | 1,092,963 |
| 4 Jan 2022 | CNY | 70.87 | 72.98 | 69.5 | 71 | 71 | +0.23 (+0.32%) | 850,427 |
| 31 Dec 2021 | CNY | 71.68 | 73.5 | 70 | 70.77 | 70.77 | -0.6 (-0.84%) | 911,321 |
| 30 Dec 2021 | CNY | 74.3 | 74.3 | 71 | 71.37 | 71.37 | -2.08 (-2.83%) | 854,457 |
| 29 Dec 2021 | CNY | 75.44 | 77.3 | 73.45 | 73.45 | 73.45 | -2.05 (-2.72%) | 672,812 |
| 28 Dec 2021 | CNY | 76 | 79.97 | 74 | 75.5 | 75.5 | -0.87 (-1.14%) | 915,687 |
| 27 Dec 2021 | CNY | 77.7 | 80 | 73.56 | 76.37 | 76.37 | -1.41 (-1.81%) | 868,142 |
| 24 Dec 2021 | CNY | 82.41 | 82.41 | 76.5 | 77.78 | 77.78 | -3.93 (-4.81%) | 626,256 |
| 23 Dec 2021 | CNY | 85.77 | 85.77 | 80.98 | 81.71 | 81.71 | -2.79 (-3.30%) | 554,708 |
| 22 Dec 2021 | CNY | 85.28 | 86.57 | 82 | 84.5 | 84.5 | +0.44 (+0.52%) | 379,626 |
| 21 Dec 2021 | CNY | 85.21 | 87.03 | 82.42 | 84.06 | 84.06 | +0.43 (+0.51%) | 853,972 |
| 20 Dec 2021 | CNY | 87 | 88.32 | 82.99 | 83.63 | 83.63 | -6.23 (-6.93%) | 1,276,193 |
| 17 Dec 2021 | CNY | 90.5 | 95.5 | 88.02 | 89.86 | 89.86 | -1.13 (-1.24%) | 625,534 |
| 16 Dec 2021 | CNY | 91.23 | 93.79 | 90.39 | 90.99 | 90.99 | -1.75 (-1.89%) | 586,136 |
| 15 Dec 2021 | CNY | 87.11 | 97 | 87.11 | 92.74 | 92.74 | +3.96 (+4.46%) | 1,126,129 |
| 14 Dec 2021 | CNY | 85.87 | 93.69 | 84.48 | 88.78 | 88.78 | +2.86 (+3.33%) | 915,414 |
| 13 Dec 2021 | CNY | 83.8 | 88 | 80.01 | 85.92 | 85.92 | +4.19 (+5.13%) | 982,543 |
| 10 Dec 2021 | CNY | 78.56 | 83.98 | 78.37 | 81.73 | 81.73 | +1.13 (+1.40%) | 411,278 |
| 9 Dec 2021 | CNY | 81.66 | 81.87 | 79.69 | 80.6 | 80.6 | -1.06 (-1.30%) | 368,125 |
| 8 Dec 2021 | CNY | 80.8 | 83.98 | 78.98 | 81.66 | 81.66 | +1.35 (+1.68%) | 368,891 |
| 7 Dec 2021 | CNY | 82.96 | 82.96 | 76.94 | 80.31 | 80.31 | -1.79 (-2.18%) | 485,392 |
| 6 Dec 2021 | CNY | 87 | 87 | 80.31 | 82.1 | 82.1 | -3.63 (-4.23%) | 1,257,225 |
| 3 Dec 2021 | CNY | 86.53 | 88.2 | 84.07 | 85.73 | 85.73 | +0.11 (+0.13%) | 562,862 |
| 2 Dec 2021 | CNY | 87.4 | 88.8 | 83.01 | 85.62 | 85.62 | -1.75 (-2.00%) | 874,988 |
| 1 Dec 2021 | CNY | 91.86 | 93.88 | 85.37 | 87.37 | 87.37 | -3.13 (-3.46%) | 1,229,839 |
| 30 Nov 2021 | CNY | 90.68 | 93.33 | 88.44 | 90.5 | 90.5 | -0.18 (-0.20%) | 612,936 |
| 29 Nov 2021 | CNY | 91.55 | 97.14 | 88.43 | 90.68 | 90.68 | -2.92 (-3.12%) | 1,631,082 |
| 26 Nov 2021 | CNY | 100.34 | 100.98 | 91.53 | 93.6 | 93.6 | -7.4 (-7.33%) | 1,248,616 |
