| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jan 2022 | CNY | 76.5 | 75.55 | 76.4 | 75.62 | 75.62 | -0.860 (-1.12%) | 939,980 |
| 17 Jan 2022 | CNY | 76.89 | 75.81 | 76.0 | 76.48 | 76.48 | -0.200 (-0.26%) | 1,009,210 |
| 14 Jan 2022 | CNY | 77.48 | 75.69 | 76.42 | 76.68 | 76.68 | +0.260 (+0.34%) | 1,431,670 |
| 13 Jan 2022 | CNY | 77.23 | 76.42 | 76.93 | 76.42 | 76.42 | -0.720 (-0.93%) | 1,045,990 |
| 12 Jan 2022 | CNY | 77.7 | 76.74 | 77.24 | 77.14 | 77.14 | -0.410 (-0.53%) | 1,380,330 |
| 11 Jan 2022 | CNY | 78.48 | 75.66 | 75.8 | 77.55 | 77.55 | +1.750 (+2.31%) | 2,860,090 |
| 10 Jan 2022 | CNY | 76.16 | 75.3 | 75.66 | 75.8 | 75.8 | +0.350 (+0.46%) | 802,160 |
| 7 Jan 2022 | CNY | 76.37 | 75.15 | 75.15 | 75.45 | 75.45 | +0.260 (+0.35%) | 990,670 |
| 6 Jan 2022 | CNY | 75.49 | 74.92 | 75.0 | 75.19 | 75.19 | +0.090 (+0.12%) | 614,850 |
| 5 Jan 2022 | CNY | 76.19 | 75.01 | 75.88 | 75.1 | 75.1 | -0.780 (-1.03%) | 1,014,190 |
| 4 Jan 2022 | CNY | 76.32 | 75.6 | 75.98 | 75.88 | 75.88 | -0.250 (-0.33%) | 898,090 |
| 31 Dec 2021 | CNY | 76.48 | 75.23 | 75.38 | 76.13 | 76.13 | +0.760 (+1.01%) | 1,189,820 |
| 30 Dec 2021 | CNY | 75.55 | 75.01 | 75.29 | 75.37 | 75.37 | +0.160 (+0.21%) | 790,100 |
| 29 Dec 2021 | CNY | 75.35 | 75.04 | 75.26 | 75.21 | 75.21 | -0.050 (-0.07%) | 553,940 |
| 28 Dec 2021 | CNY | 75.45 | 74.9 | 75.38 | 75.26 | 75.26 | +0.100 (+0.13%) | 703,180 |
| 27 Dec 2021 | CNY | 75.48 | 74.83 | 74.91 | 75.16 | 75.16 | +0.260 (+0.35%) | 775,180 |
| 24 Dec 2021 | CNY | 76.49 | 74.87 | 76.29 | 74.9 | 74.9 | -1.400 (-1.83%) | 1,937,360 |
| 23 Dec 2021 | CNY | 77.38 | 76.3 | 77.17 | 76.3 | 76.3 | -0.880 (-1.14%) | 1,583,750 |
| 22 Dec 2021 | CNY | 77.5 | 77.11 | 77.5 | 77.18 | 77.18 | -0.170 (-0.22%) | 988,100 |
| 21 Dec 2021 | CNY | 77.56 | 77.14 | 77.29 | 77.35 | 77.35 | -0.070 (-0.09%) | 942,690 |
| 20 Dec 2021 | CNY | 77.98 | 77.11 | 77.7 | 77.42 | 77.42 | +0.010 (+0.01%) | 1,278,780 |
| 17 Dec 2021 | CNY | 77.93 | 77.4 | 77.56 | 77.41 | 77.41 | -0.190 (-0.24%) | 1,318,740 |
| 16 Dec 2021 | CNY | 77.75 | 77.03 | 77.61 | 77.6 | 77.6 | +0.680 (+0.88%) | 1,227,771 |
| 15 Dec 2021 | CNY | 77.4 | 76.88 | 77.3 | 76.92 | 76.92 | -0.500 (-0.65%) | 1,140,564 |
| 14 Dec 2021 | CNY | 77.96 | 77.31 | 77.56 | 77.42 | 77.42 | +0.070 (+0.09%) | 899,146 |
| 13 Dec 2021 | CNY | 77.64 | 77.3 | 77.34 | 77.35 | 77.35 | +0.060 (+0.08%) | 858,183 |
| 10 Dec 2021 | CNY | 77.94 | 77.25 | 77.77 | 77.29 | 77.29 | -0.420 (-0.54%) | 1,025,061 |
| 9 Dec 2021 | CNY | 77.99 | 77.1 | 77.27 | 77.71 | 77.71 | +0.600 (+0.78%) | 1,488,482 |
| 8 Dec 2021 | CNY | 77.11 | 76.63 | 76.93 | 77.11 | 77.11 | +0.390 (+0.51%) | 950,769 |
| 7 Dec 2021 | CNY | 77.25 | 76.54 | 77.2 | 76.72 | 76.72 | -0.210 (-0.27%) | 923,470 |