| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jan 2022 | CNY | 69.76 | 69.76 | 66.25 | 66.58 | 66.58 | -2.46 (-3.56%) | 1,044,897 |
| 12 Jan 2022 | CNY | 67.6 | 69.6 | 67.51 | 69.04 | 69.04 | +1.58 (+2.34%) | 638,061 |
| 11 Jan 2022 | CNY | 69.38 | 69.68 | 67.24 | 67.46 | 67.46 | -1.12 (-1.63%) | 533,362 |
| 10 Jan 2022 | CNY | 69 | 69.8 | 67.08 | 68.58 | 68.58 | -0.8 (-1.15%) | 618,668 |
| 7 Jan 2022 | CNY | 71 | 71.67 | 68.2 | 69.38 | 69.38 | -2.02 (-2.83%) | 1,213,578 |
| 6 Jan 2022 | CNY | 71.1 | 72.79 | 69.85 | 71.4 | 71.4 | +0.01 (+0.01%) | 742,683 |
| 5 Jan 2022 | CNY | 75.88 | 75.88 | 70.37 | 71.39 | 71.39 | -4.13 (-5.47%) | 1,992,180 |
| 4 Jan 2022 | CNY | 79.5 | 80 | 75.38 | 75.52 | 75.52 | -4.24 (-5.32%) | 816,619 |
| 31 Dec 2021 | CNY | 76 | 80.39 | 75.81 | 79.76 | 79.76 | +3.81 (+5.02%) | 1,193,671 |
| 30 Dec 2021 | CNY | 75.66 | 77.46 | 75.15 | 75.95 | 75.95 | -0.17 (-0.22%) | 778,137 |
| 29 Dec 2021 | CNY | 77.3 | 77.8 | 75.53 | 76.12 | 76.12 | -1.18 (-1.53%) | 887,588 |
| 28 Dec 2021 | CNY | 73.72 | 77.79 | 73.31 | 77.3 | 77.3 | +3.02 (+4.07%) | 1,366,768 |
| 27 Dec 2021 | CNY | 71 | 74.3 | 70.43 | 74.28 | 74.28 | +3.87 (+5.50%) | 2,010,156 |
| 24 Dec 2021 | CNY | 74.25 | 74.25 | 69.5 | 70.41 | 70.41 | -3.85 (-5.18%) | 1,973,370 |
| 23 Dec 2021 | CNY | 75.1 | 75.87 | 73.74 | 74.26 | 74.26 | 0.0 (0.0%) | 825,557 |
| 22 Dec 2021 | CNY | 73.58 | 75.56 | 73.11 | 74.26 | 74.26 | +0.79 (+1.08%) | 808,731 |
| 21 Dec 2021 | CNY | 74.48 | 75.04 | 72.15 | 73.47 | 73.47 | -0.53 (-0.72%) | 715,697 |
| 20 Dec 2021 | CNY | 77.18 | 77.88 | 73.43 | 74 | 74 | -2.62 (-3.42%) | 1,064,797 |
| 17 Dec 2021 | CNY | 76.99 | 78 | 76.17 | 76.62 | 76.62 | -0.18 (-0.23%) | 1,041,372 |
| 16 Dec 2021 | CNY | 80.92 | 81.99 | 76.3 | 76.8 | 76.8 | -4 (-4.95%) | 2,264,687 |
| 15 Dec 2021 | CNY | 81.75 | 83.48 | 80.56 | 80.8 | 80.8 | -0.95 (-1.16%) | 1,327,847 |
| 14 Dec 2021 | CNY | 80.23 | 82.43 | 79.01 | 81.75 | 81.75 | +1.21 (+1.50%) | 1,140,384 |
| 13 Dec 2021 | CNY | 80.3 | 81.32 | 78.2 | 80.54 | 80.54 | +0.11 (+0.14%) | 1,341,037 |
| 10 Dec 2021 | CNY | 78.05 | 81.6 | 77.71 | 80.43 | 80.43 | +2.43 (+3.12%) | 1,511,755 |
| 9 Dec 2021 | CNY | 80.5 | 81.4 | 77.42 | 78 | 78 | -2.3 (-2.86%) | 1,786,666 |
| 8 Dec 2021 | CNY | 80.13 | 81.86 | 79.51 | 80.3 | 80.3 | +1.05 (+1.32%) | 1,182,302 |
| 7 Dec 2021 | CNY | 83.18 | 83.92 | 78.21 | 79.25 | 79.25 | -3.93 (-4.72%) | 2,618,845 |
| 6 Dec 2021 | CNY | 85.51 | 86.51 | 82.5 | 83.18 | 83.18 | -2.73 (-3.18%) | 2,312,299 |
| 3 Dec 2021 | CNY | 86.51 | 87.25 | 84.62 | 85.91 | 85.91 | -0.28 (-0.32%) | 2,470,517 |
| 2 Dec 2021 | CNY | 87.5 | 88.99 | 84.55 | 86.19 | 86.19 | -0.84 (-0.97%) | 2,081,891 |
