| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2022 | CNY | 66.75 | 67.46 | 64 | 64.01 | 64.01 | -2.69 (-4.03%) | 899,403 |
| 6 Jan 2022 | CNY | 66.94 | 68.46 | 66.65 | 66.7 | 66.7 | -1.7 (-2.49%) | 493,349 |
| 5 Jan 2022 | CNY | 72.05 | 72.08 | 65.18 | 68.4 | 68.4 | -3.57 (-4.96%) | 1,698,472 |
| 4 Jan 2022 | CNY | 71.04 | 72.29 | 70.3 | 71.97 | 71.97 | +0.94 (+1.32%) | 861,432 |
| 31 Dec 2021 | CNY | 71.01 | 71.26 | 69.69 | 71.03 | 71.03 | +0.02 (+0.03%) | 809,471 |
| 30 Dec 2021 | CNY | 71 | 72.19 | 70.45 | 71.01 | 71.01 | +0.02 (+0.03%) | 884,182 |
| 29 Dec 2021 | CNY | 71.62 | 71.84 | 68.9 | 70.99 | 70.99 | -1 (-1.39%) | 1,228,732 |
| 28 Dec 2021 | CNY | 70.44 | 72.5 | 69.78 | 71.99 | 71.99 | +1.71 (+2.43%) | 712,504 |
| 27 Dec 2021 | CNY | 70.69 | 71.98 | 69.5 | 70.28 | 70.28 | -0.83 (-1.17%) | 741,182 |
| 24 Dec 2021 | CNY | 72.12 | 72.9 | 69.6 | 71.11 | 71.11 | -1.7 (-2.33%) | 1,368,803 |
| 23 Dec 2021 | CNY | 72.27 | 73.73 | 70.36 | 72.81 | 72.81 | +0.82 (+1.14%) | 1,213,363 |
| 22 Dec 2021 | CNY | 73.5 | 74 | 71.01 | 71.99 | 71.99 | -0.85 (-1.17%) | 938,100 |
| 21 Dec 2021 | CNY | 72.58 | 73.84 | 72.08 | 72.84 | 72.84 | +0.15 (+0.21%) | 805,998 |
| 20 Dec 2021 | CNY | 73.86 | 74.49 | 71.86 | 72.69 | 72.69 | -2.47 (-3.29%) | 1,314,201 |
| 17 Dec 2021 | CNY | 76.86 | 77 | 72.85 | 75.16 | 75.16 | -1.7 (-2.21%) | 2,184,411 |
| 16 Dec 2021 | CNY | 77.77 | 79.85 | 76.24 | 76.86 | 76.86 | -0.12 (-0.16%) | 1,166,882 |
| 15 Dec 2021 | CNY | 79 | 79.78 | 76.52 | 76.98 | 76.98 | -1.92 (-2.43%) | 1,073,350 |
| 14 Dec 2021 | CNY | 79.5 | 79.97 | 77.88 | 78.9 | 78.9 | -0.49 (-0.62%) | 1,270,090 |
| 13 Dec 2021 | CNY | 85.4 | 85.4 | 79.13 | 79.39 | 79.39 | -6.16 (-7.20%) | 1,644,406 |
| 10 Dec 2021 | CNY | 85.98 | 86.02 | 81.92 | 85.55 | 85.55 | -0.08 (-0.09%) | 1,395,583 |
| 9 Dec 2021 | CNY | 83.61 | 86.46 | 82.88 | 85.63 | 85.63 | +1.15 (+1.36%) | 1,579,720 |
| 8 Dec 2021 | CNY | 86.11 | 86.5 | 83.88 | 84.48 | 84.48 | -1.59 (-1.85%) | 1,414,565 |
| 7 Dec 2021 | CNY | 90 | 92.28 | 81.01 | 86.07 | 86.07 | -5.08 (-5.57%) | 3,205,105 |
| 6 Dec 2021 | CNY | 93.38 | 97 | 90.23 | 91.15 | 91.15 | -4.05 (-4.25%) | 2,701,921 |
| 3 Dec 2021 | CNY | 83.3 | 96.68 | 82.93 | 95.2 | 95.2 | +12.13 (+14.60%) | 3,683,944 |
| 2 Dec 2021 | CNY | 73.83 | 83.67 | 73.83 | 83.07 | 83.07 | +9.94 (+13.59%) | 4,116,602 |
| 1 Dec 2021 | CNY | 73.78 | 75.3 | 72 | 73.13 | 73.13 | -0.68 (-0.92%) | 1,029,402 |
| 30 Nov 2021 | CNY | 75.7 | 76.99 | 72.88 | 73.81 | 73.81 | -1.57 (-2.08%) | 1,219,991 |
| 29 Nov 2021 | CNY | 72.9 | 75.8 | 72.32 | 75.38 | 75.38 | +0.63 (+0.84%) | 1,299,495 |
| 26 Nov 2021 | CNY | 77.46 | 78.99 | 74.1 | 74.75 | 74.75 | -3.33 (-4.26%) | 1,289,266 |
