| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2021 | CNY | 76.49 | 74.87 | 76.29 | 74.9 | 74.9 | -1.4 (-1.83%) | 1,937,360 |
| 23 Dec 2021 | CNY | 77.38 | 76.3 | 77.17 | 76.3 | 76.3 | -0.88 (-1.14%) | 1,583,750 |
| 22 Dec 2021 | CNY | 77.5 | 77.11 | 77.5 | 77.18 | 77.18 | -0.17 (-0.22%) | 988,100 |
| 21 Dec 2021 | CNY | 77.56 | 77.14 | 77.29 | 77.35 | 77.35 | -0.07 (-0.09%) | 942,690 |
| 20 Dec 2021 | CNY | 77.98 | 77.11 | 77.7 | 77.42 | 77.42 | +0.01 (+0.01%) | 1,278,780 |
| 17 Dec 2021 | CNY | 77.93 | 77.4 | 77.56 | 77.41 | 77.41 | -0.19 (-0.24%) | 1,318,740 |
| 16 Dec 2021 | CNY | 77.75 | 77.03 | 77.61 | 77.6 | 77.6 | +0.68 (+0.88%) | 1,227,771 |
| 15 Dec 2021 | CNY | 77.4 | 76.88 | 77.3 | 76.92 | 76.92 | -0.5 (-0.65%) | 1,140,564 |
| 14 Dec 2021 | CNY | 77.96 | 77.31 | 77.56 | 77.42 | 77.42 | +0.07 (+0.09%) | 899,146 |
| 13 Dec 2021 | CNY | 77.64 | 77.3 | 77.34 | 77.35 | 77.35 | +0.06 (+0.08%) | 858,183 |
| 10 Dec 2021 | CNY | 77.94 | 77.25 | 77.77 | 77.29 | 77.29 | -0.42 (-0.54%) | 1,025,061 |
| 9 Dec 2021 | CNY | 77.99 | 77.1 | 77.27 | 77.71 | 77.71 | +0.6 (+0.78%) | 1,488,482 |
| 8 Dec 2021 | CNY | 77.11 | 76.63 | 76.93 | 77.11 | 77.11 | +0.39 (+0.51%) | 950,769 |
| 7 Dec 2021 | CNY | 77.25 | 76.54 | 77.2 | 76.72 | 76.72 | -0.21 (-0.27%) | 923,470 |
| 6 Dec 2021 | CNY | 77.78 | 76.9 | 77.77 | 76.93 | 76.93 | -0.56 (-0.72%) | 1,306,517 |
| 3 Dec 2021 | CNY | 77.76 | 77.2 | 77.43 | 77.49 | 77.49 | +0.23 (+0.30%) | 966,696 |
| 2 Dec 2021 | CNY | 78.11 | 77.2 | 77.8 | 77.26 | 77.26 | -0.57 (-0.73%) | 1,638,925 |
| 1 Dec 2021 | CNY | 78.07 | 77.67 | 77.96 | 77.83 | 77.83 | -0.17 (-0.22%) | 1,419,211 |
| 30 Nov 2021 | CNY | 78.67 | 77.82 | 78.02 | 78 | 78 | -0.35 (-0.45%) | 1,759,983 |
| 29 Nov 2021 | CNY | 80.01 | 77.98 | 79.01 | 78.35 | 78.35 | -0.45 (-0.57%) | 2,003,403 |
| 26 Nov 2021 | CNY | 80.01 | 78.63 | 80.01 | 78.8 | 78.8 | -1.1 (-1.38%) | 1,624,072 |
| 25 Nov 2021 | CNY | 80.37 | 78.98 | 79.05 | 79.9 | 79.9 | +1.01 (+1.28%) | 2,709,899 |
| 24 Nov 2021 | CNY | 79.19 | 78.2 | 79.18 | 78.89 | 78.89 | +0.04 (+0.05%) | 1,786,197 |
| 23 Nov 2021 | CNY | 79.29 | 78.15 | 78.2 | 78.85 | 78.85 | +0.5 (+0.64%) | 1,962,309 |
| 22 Nov 2021 | CNY | 78.88 | 78.08 | 78.18 | 78.35 | 78.35 | -0.06 (-0.08%) | 1,581,866 |
| 19 Nov 2021 | CNY | 78.52 | 77.68 | 78.02 | 78.41 | 78.41 | +0.32 (+0.41%) | 1,417,768 |
| 18 Nov 2021 | CNY | 80.18 | 78.05 | 80.18 | 78.09 | 78.09 | -2.18 (-2.72%) | 3,169,030 |
| 17 Nov 2021 | CNY | 81.1 | 79.9 | 80.88 | 80.27 | 80.27 | -0.64 (-0.79%) | 2,194,946 |
| 16 Nov 2021 | CNY | 82.22 | 79.84 | 80.76 | 80.91 | 80.91 | +0.73 (+0.91%) | 3,636,099 |
| 15 Nov 2021 | CNY | 81.79 | 79.79 | 80.42 | 80.18 | 80.18 | -0.52 (-0.64%) | 3,560,371 |
