| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Dec 2021 | CNY | 68.12 | 69.29 | 66.09 | 67.55 | 67.55 | +0.73 (+1.09%) | 863,415 |
| 27 Dec 2021 | CNY | 66.88 | 68.12 | 66.2 | 66.82 | 66.82 | -0.06 (-0.09%) | 1,003,016 |
| 24 Dec 2021 | CNY | 69.5 | 72.24 | 66.21 | 66.88 | 66.88 | -3.63 (-5.15%) | 2,249,096 |
| 23 Dec 2021 | CNY | 70.58 | 71.2 | 68.37 | 70.51 | 70.51 | +0.24 (+0.34%) | 1,031,356 |
| 22 Dec 2021 | CNY | 70 | 71.26 | 67.02 | 70.27 | 70.27 | +0.91 (+1.31%) | 1,377,007 |
| 21 Dec 2021 | CNY | 72 | 72 | 67.9 | 69.36 | 69.36 | -1.67 (-2.35%) | 1,449,927 |
| 20 Dec 2021 | CNY | 68.57 | 71.4 | 68.42 | 71.03 | 71.03 | -0.73 (-1.02%) | 2,007,944 |
| 17 Dec 2021 | CNY | 76.4 | 76.89 | 71.35 | 71.76 | 71.76 | -4.74 (-6.20%) | 1,539,853 |
| 16 Dec 2021 | CNY | 74.38 | 77.51 | 73.93 | 76.5 | 76.5 | +2.29 (+3.09%) | 1,996,415 |
| 15 Dec 2021 | CNY | 72.06 | 77.57 | 71.88 | 74.21 | 74.21 | +2.33 (+3.24%) | 3,039,228 |
| 14 Dec 2021 | CNY | 72.22 | 72.38 | 69.8 | 71.88 | 71.88 | +0.54 (+0.76%) | 1,124,757 |
| 13 Dec 2021 | CNY | 72.78 | 74.99 | 70.25 | 71.34 | 71.34 | -1.02 (-1.41%) | 1,356,346 |
| 10 Dec 2021 | CNY | 72.49 | 73.16 | 70.12 | 72.36 | 72.36 | +0.04 (+0.06%) | 1,017,174 |
| 9 Dec 2021 | CNY | 70.83 | 73.3 | 70.75 | 72.32 | 72.32 | +0.57 (+0.79%) | 1,193,147 |
| 8 Dec 2021 | CNY | 69.76 | 72.2 | 69.39 | 71.75 | 71.75 | +2.72 (+3.94%) | 1,315,433 |
| 7 Dec 2021 | CNY | 74.27 | 74.72 | 67.77 | 69.03 | 69.03 | -5.13 (-6.92%) | 3,797,135 |
| 6 Dec 2021 | CNY | 80.41 | 80.78 | 73.63 | 74.16 | 74.16 | -5.72 (-7.16%) | 2,753,282 |
| 3 Dec 2021 | CNY | 82.16 | 83.49 | 78.8 | 79.88 | 79.88 | -2.49 (-3.02%) | 2,177,259 |
| 2 Dec 2021 | CNY | 84.88 | 86.83 | 81.6 | 82.37 | 82.37 | -3.31 (-3.86%) | 1,249,269 |
| 1 Dec 2021 | CNY | 82.88 | 87.27 | 82.44 | 85.68 | 85.68 | +2.35 (+2.82%) | 1,505,018 |
| 30 Nov 2021 | CNY | 86.68 | 89.46 | 82.15 | 83.33 | 83.33 | -1.1 (-1.30%) | 2,453,332 |
| 29 Nov 2021 | CNY | 83.19 | 85.96 | 83.19 | 84.43 | 84.43 | +0.33 (+0.39%) | 1,729,501 |
| 26 Nov 2021 | CNY | 85.39 | 86.8 | 83.16 | 84.1 | 84.1 | +0.4 (+0.48%) | 1,800,082 |
| 25 Nov 2021 | CNY | 86.82 | 90.45 | 82.69 | 83.7 | 83.7 | -3.63 (-4.16%) | 2,367,886 |
| 24 Nov 2021 | CNY | 87.4 | 90.69 | 86.01 | 87.33 | 87.33 | +0.95 (+1.10%) | 1,490,506 |
| 23 Nov 2021 | CNY | 92.35 | 93.9 | 85.36 | 86.38 | 86.38 | -6.48 (-6.98%) | 2,344,489 |
| 22 Nov 2021 | CNY | 89.84 | 94.5 | 87.6 | 92.86 | 92.86 | +2.74 (+3.04%) | 2,581,939 |
| 19 Nov 2021 | CNY | 86.55 | 90.99 | 85.89 | 90.12 | 90.12 | +3.37 (+3.88%) | 1,330,080 |
| 18 Nov 2021 | CNY | 91.32 | 91.44 | 85.2 | 86.75 | 86.75 | -4.07 (-4.48%) | 2,096,182 |
| 17 Nov 2021 | CNY | 89.33 | 91.96 | 86.52 | 90.82 | 90.82 | +4.37 (+5.05%) | 1,982,817 |
