| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jan 2022 | CNY | 63.17 | 64.58 | 62.21 | 64.45 | 64.45 | +1.28 (+2.03%) | 485,683 |
| 25 Jan 2022 | CNY | 65.33 | 66 | 62.86 | 63.17 | 63.17 | -2.36 (-3.60%) | 594,796 |
| 24 Jan 2022 | CNY | 65.94 | 67.2 | 65 | 65.53 | 65.53 | -0.73 (-1.10%) | 512,873 |
| 21 Jan 2022 | CNY | 70.45 | 70.47 | 64.51 | 66.26 | 66.26 | -4.23 (-6.00%) | 1,456,293 |
| 20 Jan 2022 | CNY | 75.6 | 75.6 | 70 | 70.49 | 70.49 | -5 (-6.62%) | 1,195,710 |
| 19 Jan 2022 | CNY | 75.64 | 76.38 | 75.02 | 75.49 | 75.49 | -0.16 (-0.21%) | 406,894 |
| 18 Jan 2022 | CNY | 77.92 | 78 | 75.12 | 75.65 | 75.65 | -2.31 (-2.96%) | 844,319 |
| 17 Jan 2022 | CNY | 79.41 | 79.5 | 76.71 | 77.96 | 77.96 | -1.19 (-1.50%) | 863,196 |
| 14 Jan 2022 | CNY | 75.7 | 79.83 | 74.99 | 79.15 | 79.15 | +2.99 (+3.93%) | 1,669,471 |
| 13 Jan 2022 | CNY | 77.68 | 78.16 | 76.03 | 76.16 | 76.16 | -1.32 (-1.70%) | 598,562 |
| 12 Jan 2022 | CNY | 76.99 | 77.9 | 76 | 77.48 | 77.48 | +0.49 (+0.64%) | 573,018 |
| 11 Jan 2022 | CNY | 75.88 | 78.3 | 75.52 | 76.99 | 76.99 | +0.83 (+1.09%) | 962,069 |
| 10 Jan 2022 | CNY | 74.66 | 76.9 | 74.58 | 76.16 | 76.16 | +1.18 (+1.57%) | 647,438 |
| 7 Jan 2022 | CNY | 74.66 | 76.2 | 74.2 | 74.98 | 74.98 | +0.41 (+0.55%) | 546,791 |
| 6 Jan 2022 | CNY | 73.41 | 75.21 | 73.41 | 74.57 | 74.57 | +0.85 (+1.15%) | 498,332 |
| 5 Jan 2022 | CNY | 76.38 | 76.38 | 73.42 | 73.72 | 73.72 | -2.76 (-3.61%) | 760,236 |
| 4 Jan 2022 | CNY | 76.03 | 77.29 | 76.01 | 76.48 | 76.48 | +0.8 (+1.06%) | 902,336 |
| 31 Dec 2021 | CNY | 75.49 | 76.89 | 75.15 | 75.68 | 75.68 | +0.9 (+1.20%) | 703,463 |
| 30 Dec 2021 | CNY | 73.98 | 75.06 | 72.86 | 74.78 | 74.78 | +1.24 (+1.69%) | 676,695 |
| 29 Dec 2021 | CNY | 72.56 | 74.58 | 72.28 | 73.54 | 73.54 | +0.96 (+1.32%) | 497,611 |
| 28 Dec 2021 | CNY | 72.47 | 73.46 | 71.67 | 72.58 | 72.58 | +0.12 (+0.17%) | 326,659 |
| 27 Dec 2021 | CNY | 72.7 | 73.66 | 71.7 | 72.46 | 72.46 | -0.25 (-0.34%) | 327,475 |
| 24 Dec 2021 | CNY | 74.17 | 74.66 | 72.6 | 72.71 | 72.71 | -1.45 (-1.96%) | 561,867 |
| 23 Dec 2021 | CNY | 74.98 | 74.98 | 73.21 | 74.16 | 74.16 | -0.84 (-1.12%) | 591,134 |
| 22 Dec 2021 | CNY | 73.23 | 75 | 72.87 | 75 | 75 | +2.15 (+2.95%) | 864,912 |
| 21 Dec 2021 | CNY | 72.76 | 73.81 | 71.9 | 72.85 | 72.85 | +0.09 (+0.12%) | 370,397 |
| 20 Dec 2021 | CNY | 72.9 | 74.44 | 72.18 | 72.76 | 72.76 | +1.16 (+1.62%) | 740,465 |
| 17 Dec 2021 | CNY | 71.21 | 71.7 | 71 | 71.6 | 71.6 | +0.32 (+0.45%) | 387,982 |
| 16 Dec 2021 | CNY | 72.13 | 72.48 | 70.41 | 71.28 | 71.28 | -1.41 (-1.94%) | 835,210 |
| 15 Dec 2021 | CNY | 72.84 | 73.28 | 72.31 | 72.69 | 72.69 | -0.12 (-0.16%) | 436,071 |
