| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Dec 2021 | CNY | 71.1 | 72.27 | 70.8 | 71.78 | 71.78 | +0.68 (+0.96%) | 2,891,176 |
| 27 Dec 2021 | CNY | 72.01 | 73.2 | 71.03 | 71.1 | 71.1 | -0.57 (-0.80%) | 2,312,889 |
| 24 Dec 2021 | CNY | 72.85 | 73.48 | 71.19 | 71.67 | 71.67 | -0.97 (-1.34%) | 2,330,100 |
| 23 Dec 2021 | CNY | 74.59 | 75.99 | 72.5 | 72.64 | 72.64 | -1.88 (-2.52%) | 1,765,825 |
| 22 Dec 2021 | CNY | 74.9 | 76 | 73.7 | 74.52 | 74.52 | -0.65 (-0.86%) | 2,089,085 |
| 21 Dec 2021 | CNY | 71.16 | 75.57 | 71.15 | 75.17 | 75.17 | +3.2 (+4.45%) | 3,390,838 |
| 20 Dec 2021 | CNY | 71.95 | 72.85 | 71.78 | 71.97 | 71.97 | -4.63 (-6.04%) | 3,901,855 |
| 17 Dec 2021 | CNY | 77.92 | 78.88 | 76.5 | 76.6 | 76.6 | -1.12 (-1.44%) | 1,807,226 |
| 16 Dec 2021 | CNY | 79 | 79.65 | 77.59 | 77.72 | 77.72 | -0.12 (-0.15%) | 2,121,689 |
| 15 Dec 2021 | CNY | 79 | 79.5 | 77.77 | 77.84 | 77.84 | -1.41 (-1.78%) | 1,119,970 |
| 14 Dec 2021 | CNY | 78.08 | 79.33 | 77.77 | 79.25 | 79.25 | +1.1 (+1.41%) | 1,397,174 |
| 13 Dec 2021 | CNY | 78.84 | 79.35 | 78 | 78.15 | 78.15 | +0.11 (+0.14%) | 1,313,609 |
| 10 Dec 2021 | CNY | 79.57 | 79.59 | 77.89 | 78.04 | 78.04 | -1.52 (-1.91%) | 1,752,148 |
| 9 Dec 2021 | CNY | 76.51 | 80.25 | 76.25 | 79.56 | 79.56 | +3.13 (+4.10%) | 3,320,322 |
| 8 Dec 2021 | CNY | 76.8 | 77.1 | 75.6 | 76.43 | 76.43 | +0.09 (+0.12%) | 2,016,530 |
| 7 Dec 2021 | CNY | 79.15 | 79.74 | 75.75 | 76.34 | 76.34 | -2.66 (-3.37%) | 2,004,102 |
| 6 Dec 2021 | CNY | 80.88 | 81.09 | 78.9 | 79 | 79 | -1.79 (-2.22%) | 1,373,917 |
| 3 Dec 2021 | CNY | 82.14 | 82.14 | 80.46 | 80.79 | 80.79 | -0.66 (-0.81%) | 1,329,007 |
| 2 Dec 2021 | CNY | 85.42 | 85.45 | 81.3 | 81.45 | 81.45 | -4.06 (-4.75%) | 2,444,949 |
| 1 Dec 2021 | CNY | 87.71 | 87.71 | 85.31 | 85.51 | 85.51 | -1.99 (-2.27%) | 2,207,480 |
| 30 Nov 2021 | CNY | 84.8 | 89.44 | 84.8 | 87.5 | 87.5 | +2.8 (+3.31%) | 2,453,998 |
| 29 Nov 2021 | CNY | 84.11 | 86.58 | 83.6 | 84.7 | 84.7 | -0.55 (-0.65%) | 1,960,210 |
| 26 Nov 2021 | CNY | 89.77 | 89.98 | 84.48 | 85.25 | 85.25 | -4.51 (-5.02%) | 2,653,001 |
| 25 Nov 2021 | CNY | 92 | 92.48 | 89.33 | 89.76 | 89.76 | -0.29 (-0.32%) | 2,211,850 |
| 24 Nov 2021 | CNY | 88.3 | 91.91 | 86.8 | 90.05 | 90.05 | -2.48 (-2.68%) | 7,651,346 |
| 23 Nov 2021 | CNY | 88.89 | 95.15 | 88.5 | 92.53 | 92.53 | +3.23 (+3.62%) | 2,985,442 |
| 22 Nov 2021 | CNY | 91.06 | 93.09 | 88 | 89.3 | 89.3 | -1.76 (-1.93%) | 2,111,667 |
| 19 Nov 2021 | CNY | 87.2 | 92.17 | 87.2 | 91.06 | 91.06 | +3.16 (+3.59%) | 1,474,975 |
| 18 Nov 2021 | CNY | 87.73 | 88.6 | 86.98 | 87.9 | 87.9 | -0.07 (-0.08%) | 514,235 |
| 17 Nov 2021 | CNY | 86.57 | 89.2 | 86.57 | 87.97 | 87.97 | +1.08 (+1.24%) | 674,578 |
