| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2021 | CNY | 86.03 | 89.48 | 83.62 | 88 | 88 | +1.83 (+2.12%) | 501,423 |
| 24 Dec 2021 | CNY | 86.01 | 87.76 | 85.25 | 86.17 | 86.17 | +0.37 (+0.43%) | 452,226 |
| 23 Dec 2021 | CNY | 89 | 91.8 | 85.8 | 85.8 | 85.8 | -3.21 (-3.61%) | 630,016 |
| 22 Dec 2021 | CNY | 84 | 89.79 | 83.04 | 89.01 | 89.01 | +5.62 (+6.74%) | 897,729 |
| 21 Dec 2021 | CNY | 84.88 | 85.15 | 82.5 | 83.39 | 83.39 | +0.99 (+1.20%) | 197,992 |
| 20 Dec 2021 | CNY | 85.25 | 85.99 | 82.4 | 82.4 | 82.4 | -2.61 (-3.07%) | 345,369 |
| 17 Dec 2021 | CNY | 86.61 | 87.46 | 83.5 | 85.01 | 85.01 | -1.62 (-1.87%) | 508,743 |
| 16 Dec 2021 | CNY | 88.2 | 89.5 | 86.02 | 86.63 | 86.63 | -1.59 (-1.80%) | 533,918 |
| 15 Dec 2021 | CNY | 87.06 | 88.77 | 85.49 | 88.22 | 88.22 | +0.98 (+1.12%) | 914,175 |
| 14 Dec 2021 | CNY | 83.6 | 87.87 | 82.8 | 87.24 | 87.24 | +3.78 (+4.53%) | 1,015,127 |
| 13 Dec 2021 | CNY | 79.9 | 83.98 | 79.3 | 83.46 | 83.46 | +2.74 (+3.39%) | 778,205 |
| 10 Dec 2021 | CNY | 78.53 | 83.25 | 76.61 | 80.72 | 80.72 | +2.33 (+2.97%) | 864,493 |
| 9 Dec 2021 | CNY | 79 | 80.65 | 77.22 | 78.39 | 78.39 | -0.61 (-0.77%) | 615,775 |
| 8 Dec 2021 | CNY | 79.86 | 80.2 | 78.02 | 79 | 79 | +0.32 (+0.41%) | 336,877 |
| 7 Dec 2021 | CNY | 81.2 | 81.76 | 78.18 | 78.68 | 78.68 | -1.56 (-1.94%) | 455,422 |
| 6 Dec 2021 | CNY | 83.69 | 83.69 | 80.24 | 80.24 | 80.24 | -3.36 (-4.02%) | 566,250 |
| 3 Dec 2021 | CNY | 83.45 | 86 | 83.45 | 83.6 | 83.6 | -0.56 (-0.67%) | 548,786 |
| 2 Dec 2021 | CNY | 88.5 | 88.8 | 83.4 | 84.16 | 84.16 | -3.72 (-4.23%) | 946,274 |
| 1 Dec 2021 | CNY | 88 | 91 | 87.02 | 87.88 | 87.88 | -1.25 (-1.40%) | 629,927 |
| 30 Nov 2021 | CNY | 90.2 | 91.64 | 87.7 | 89.13 | 89.13 | -2.2 (-2.41%) | 753,880 |
| 29 Nov 2021 | CNY | 88 | 92.58 | 87.36 | 91.33 | 91.33 | +2.51 (+2.83%) | 898,160 |
| 26 Nov 2021 | CNY | 91.05 | 91.68 | 87.63 | 88.82 | 88.82 | -2.23 (-2.45%) | 888,663 |
| 25 Nov 2021 | CNY | 96.95 | 96.95 | 91.03 | 91.05 | 91.05 | -4.24 (-4.45%) | 1,137,265 |
| 24 Nov 2021 | CNY | 96.43 | 103.66 | 94 | 95.29 | 95.29 | -1.62 (-1.67%) | 2,168,647 |
| 23 Nov 2021 | CNY | 102 | 104.01 | 94.34 | 96.91 | 96.91 | +1.91 (+2.01%) | 1,736,274 |
| 22 Nov 2021 | CNY | 92.23 | 97 | 87 | 95 | 95 | +6.18 (+6.96%) | 2,730,788 |
| 19 Nov 2021 | CNY | 74.05 | 88.82 | 74.05 | 88.82 | 88.82 | +14.8 (+19.99%) | 1,755,850 |
| 18 Nov 2021 | CNY | 76.61 | 78.98 | 73.56 | 74.02 | 74.02 | -3.09 (-4.01%) | 706,569 |
| 17 Nov 2021 | CNY | 78.88 | 78.94 | 75.8 | 77.11 | 77.11 | -0.92 (-1.18%) | 545,783 |
| 16 Nov 2021 | CNY | 78.37 | 79.48 | 76.17 | 78.03 | 78.03 | -0.36 (-0.46%) | 606,764 |
