| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2022 | CNY | 61.63 | 62.79 | 60.68 | 61.35 | 61.35 | -0.48 (-0.78%) | 1,659,584 |
| 7 Jan 2022 | CNY | 60.2 | 63.25 | 60.18 | 61.83 | 61.83 | +1.65 (+2.74%) | 2,409,542 |
| 6 Jan 2022 | CNY | 62 | 62.36 | 59.8 | 60.18 | 60.18 | -2.27 (-3.63%) | 2,761,404 |
| 5 Jan 2022 | CNY | 61.61 | 64.4 | 61 | 62.45 | 62.45 | +0.96 (+1.56%) | 4,798,837 |
| 4 Jan 2022 | CNY | 62.22 | 63.3 | 61.27 | 61.49 | 61.49 | -0.75 (-1.21%) | 1,639,857 |
| 31 Dec 2021 | CNY | 62.04 | 62.5 | 61 | 62.24 | 62.24 | -0.09 (-0.14%) | 2,313,571 |
| 30 Dec 2021 | CNY | 61.85 | 63.99 | 61.18 | 62.33 | 62.33 | +0.14 (+0.23%) | 1,777,053 |
| 29 Dec 2021 | CNY | 63.06 | 63.68 | 61.44 | 62.19 | 62.19 | -1.55 (-2.43%) | 1,886,701 |
| 28 Dec 2021 | CNY | 63.08 | 64.23 | 62.38 | 63.74 | 63.74 | +0.66 (+1.05%) | 1,606,873 |
| 27 Dec 2021 | CNY | 62.23 | 63.99 | 61.71 | 63.08 | 63.08 | +0.88 (+1.41%) | 1,744,837 |
| 24 Dec 2021 | CNY | 61.55 | 62.4 | 59.41 | 62.2 | 62.2 | +0.41 (+0.66%) | 3,187,393 |
| 23 Dec 2021 | CNY | 61.97 | 62.14 | 61.21 | 61.79 | 61.79 | -1.83 (-2.88%) | 2,295,769 |
| 22 Dec 2021 | CNY | 63.42 | 64.05 | 61.6 | 63.62 | 63.62 | -0.09 (-0.14%) | 2,188,504 |
| 21 Dec 2021 | CNY | 62.69 | 64.96 | 62.5 | 63.71 | 63.71 | +1.02 (+1.63%) | 2,153,461 |
| 20 Dec 2021 | CNY | 61.5 | 63.45 | 61.06 | 62.69 | 62.69 | +0.97 (+1.57%) | 3,036,962 |
| 17 Dec 2021 | CNY | 62.18 | 62.99 | 60.7 | 61.72 | 61.72 | -1.17 (-1.86%) | 4,084,215 |
| 16 Dec 2021 | CNY | 64.22 | 64.4 | 62 | 62.89 | 62.89 | -1.66 (-2.57%) | 3,542,012 |
| 15 Dec 2021 | CNY | 63.68 | 65.37 | 63.35 | 64.55 | 64.55 | +0.86 (+1.35%) | 2,804,311 |
| 14 Dec 2021 | CNY | 64.2 | 65 | 62.5 | 63.69 | 63.69 | -1.51 (-2.32%) | 5,699,400 |
| 13 Dec 2021 | CNY | 65.87 | 66.78 | 64.56 | 65.2 | 65.2 | -0.55 (-0.84%) | 3,337,661 |
| 10 Dec 2021 | CNY | 66.42 | 67.14 | 65.07 | 65.75 | 65.75 | -0.65 (-0.98%) | 2,501,116 |
| 9 Dec 2021 | CNY | 63 | 68.68 | 62.37 | 66.4 | 66.4 | +2.8 (+4.40%) | 4,760,513 |
| 8 Dec 2021 | CNY | 63.01 | 65 | 61.07 | 63.6 | 63.6 | +0.3 (+0.47%) | 4,665,370 |
| 7 Dec 2021 | CNY | 60.98 | 65.29 | 59.97 | 63.3 | 63.3 | +3.7 (+6.21%) | 4,688,493 |
| 6 Dec 2021 | CNY | 59.62 | 60.66 | 59 | 59.6 | 59.6 | -0.4 (-0.67%) | 1,656,383 |
| 3 Dec 2021 | CNY | 58.83 | 60.5 | 58.47 | 60 | 60 | +0.94 (+1.59%) | 2,287,987 |
| 2 Dec 2021 | CNY | 58.48 | 59.99 | 57.65 | 59.06 | 59.06 | +0.33 (+0.56%) | 2,611,396 |
| 1 Dec 2021 | CNY | 61.54 | 61.6 | 58.6 | 58.73 | 58.73 | -2.81 (-4.57%) | 4,780,931 |
| 30 Nov 2021 | CNY | 61.88 | 62.74 | 60.01 | 61.54 | 61.54 | -0.91 (-1.46%) | 2,788,429 |
| 29 Nov 2021 | CNY | 60.74 | 62.99 | 59.7 | 62.45 | 62.45 | +0.63 (+1.02%) | 2,828,637 |
