| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2021 | CNY | 64.3 | 64.6 | 63 | 63.41 | 63.41 | -1.49 (-2.30%) | 1,112,681 |
| 24 Dec 2021 | CNY | 65.66 | 66 | 64.36 | 64.9 | 64.9 | -0.86 (-1.31%) | 750,385 |
| 23 Dec 2021 | CNY | 67.53 | 68.5 | 65.5 | 65.76 | 65.76 | -1.71 (-2.53%) | 1,152,615 |
| 22 Dec 2021 | CNY | 67.75 | 70.37 | 67.3 | 67.47 | 67.47 | +0.1 (+0.15%) | 1,304,614 |
| 21 Dec 2021 | CNY | 67.7 | 68.49 | 65.75 | 67.37 | 67.37 | -0.45 (-0.66%) | 1,754,853 |
| 20 Dec 2021 | CNY | 65.45 | 68.76 | 65.42 | 67.82 | 67.82 | +4.34 (+6.84%) | 2,678,426 |
| 17 Dec 2021 | CNY | 62.73 | 64.19 | 62.13 | 63.48 | 63.48 | +0.76 (+1.21%) | 1,030,136 |
| 16 Dec 2021 | CNY | 64.5 | 64.7 | 62.3 | 62.72 | 62.72 | -1.63 (-2.53%) | 1,266,041 |
| 15 Dec 2021 | CNY | 65.41 | 65.66 | 64.31 | 64.35 | 64.35 | -1.05 (-1.61%) | 722,632 |
| 14 Dec 2021 | CNY | 64.1 | 65.87 | 63.97 | 65.4 | 65.4 | +1.01 (+1.57%) | 1,110,831 |
| 13 Dec 2021 | CNY | 63.05 | 64.92 | 62.63 | 64.39 | 64.39 | +1.51 (+2.40%) | 941,160 |
| 10 Dec 2021 | CNY | 63.49 | 63.5 | 62.18 | 62.88 | 62.88 | -0.62 (-0.98%) | 877,018 |
| 9 Dec 2021 | CNY | 63.3 | 64.36 | 62.4 | 63.5 | 63.5 | 0.0 (0.0%) | 866,971 |
| 8 Dec 2021 | CNY | 62.26 | 63.89 | 62.26 | 63.5 | 63.5 | +1.16 (+1.86%) | 746,467 |
| 7 Dec 2021 | CNY | 63.4 | 64.14 | 62.25 | 62.34 | 62.34 | -0.82 (-1.30%) | 784,917 |
| 6 Dec 2021 | CNY | 66.01 | 66.47 | 63 | 63.16 | 63.16 | -2.95 (-4.46%) | 1,462,487 |
| 3 Dec 2021 | CNY | 65.94 | 66.77 | 65.66 | 66.11 | 66.11 | -0.29 (-0.44%) | 715,117 |
| 2 Dec 2021 | CNY | 68 | 68.48 | 65.7 | 66.4 | 66.4 | -1.46 (-2.15%) | 1,858,690 |
| 1 Dec 2021 | CNY | 70.41 | 70.88 | 67.8 | 67.86 | 67.86 | -3.88 (-5.41%) | 2,606,875 |
| 30 Nov 2021 | CNY | 71.47 | 71.9 | 69.18 | 71.74 | 71.74 | -0.19 (-0.26%) | 2,577,225 |
| 29 Nov 2021 | CNY | 73.5 | 76.49 | 70.56 | 71.93 | 71.93 | +1.43 (+2.03%) | 3,565,866 |
| 26 Nov 2021 | CNY | 73.51 | 74.6 | 69 | 70.5 | 70.5 | -2.9 (-3.95%) | 3,818,482 |
| 25 Nov 2021 | CNY | 67.23 | 77.87 | 66.05 | 73.4 | 73.4 | +7.4 (+11.21%) | 5,649,479 |
| 24 Nov 2021 | CNY | 66.65 | 66.65 | 64.66 | 66 | 66 | -0.79 (-1.18%) | 1,853,162 |
| 23 Nov 2021 | CNY | 64.5 | 67.5 | 64 | 66.79 | 66.79 | +1.73 (+2.66%) | 2,549,025 |
| 22 Nov 2021 | CNY | 62.96 | 65.5 | 62.46 | 65.06 | 65.06 | +2.1 (+3.34%) | 2,084,573 |
| 19 Nov 2021 | CNY | 61.41 | 63.11 | 60.61 | 62.96 | 62.96 | +1.96 (+3.21%) | 1,252,163 |
| 18 Nov 2021 | CNY | 63.8 | 63.8 | 60.88 | 61 | 61 | -2.53 (-3.98%) | 1,247,353 |
| 17 Nov 2021 | CNY | 64.22 | 64.63 | 62.72 | 63.53 | 63.53 | -0.54 (-0.84%) | 1,045,946 |
| 16 Nov 2021 | CNY | 63.93 | 64.8 | 63.35 | 64.07 | 64.07 | -0.46 (-0.71%) | 1,287,080 |
