| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Dec 2021 | CNY | 47.59 | 48.31 | 47.25 | 47.76 | 47.76 | +0.1 (+0.21%) | 6,804,984 |
| 30 Dec 2021 | CNY | 47.59 | 48.59 | 47.13 | 47.66 | 47.66 | +0.04 (+0.08%) | 7,937,670 |
| 29 Dec 2021 | CNY | 48.63 | 48.97 | 46.3 | 47.62 | 47.62 | -0.93 (-1.92%) | 10,337,341 |
| 28 Dec 2021 | CNY | 48.97 | 48.97 | 47.9 | 48.55 | 48.55 | -0.06 (-0.12%) | 8,376,993 |
| 27 Dec 2021 | CNY | 49 | 49.85 | 47.5 | 48.61 | 48.61 | -0.71 (-1.44%) | 9,361,214 |
| 24 Dec 2021 | CNY | 46.98 | 50.14 | 46.5 | 49.32 | 49.32 | +2.9 (+6.25%) | 17,313,028 |
| 23 Dec 2021 | CNY | 46.97 | 47.22 | 46.42 | 46.42 | 46.42 | -0.34 (-0.73%) | 7,765,991 |
| 22 Dec 2021 | CNY | 46.82 | 47.69 | 46.2 | 46.76 | 46.76 | +0.63 (+1.37%) | 11,644,613 |
| 21 Dec 2021 | CNY | 46.88 | 47.18 | 44.68 | 46.13 | 46.13 | +0.03 (+0.07%) | 10,242,029 |
| 20 Dec 2021 | CNY | 46.11 | 47 | 44.48 | 46.1 | 46.1 | +0.11 (+0.24%) | 10,671,332 |
| 17 Dec 2021 | CNY | 48.02 | 48.02 | 44.91 | 45.99 | 45.99 | -1.21 (-2.56%) | 9,881,125 |
| 16 Dec 2021 | CNY | 48.19 | 48.78 | 46.67 | 47.2 | 47.2 | -0.23 (-0.48%) | 5,520,952 |
| 15 Dec 2021 | CNY | 48.3 | 49.1 | 47.4 | 47.43 | 47.43 | -0.72 (-1.50%) | 6,623,049 |
| 14 Dec 2021 | CNY | 46.68 | 48.69 | 46.13 | 48.15 | 48.15 | +1.74 (+3.75%) | 10,653,757 |
| 13 Dec 2021 | CNY | 46.76 | 47.03 | 45.8 | 46.41 | 46.41 | -0.33 (-0.71%) | 10,423,335 |
| 10 Dec 2021 | CNY | 48.15 | 48.15 | 46.41 | 46.74 | 46.74 | -1.41 (-2.93%) | 13,727,941 |
| 9 Dec 2021 | CNY | 46.1 | 48.85 | 46.07 | 48.15 | 48.15 | +2.05 (+4.45%) | 15,495,136 |
| 8 Dec 2021 | CNY | 44.97 | 46.5 | 44.97 | 46.1 | 46.1 | +0.9 (+1.99%) | 9,456,956 |
| 7 Dec 2021 | CNY | 46.05 | 47.29 | 44.82 | 45.2 | 45.2 | -1.2 (-2.59%) | 12,715,794 |
| 6 Dec 2021 | CNY | 46.7 | 47.3 | 45.88 | 46.4 | 46.4 | -0.57 (-1.21%) | 14,813,619 |
| 3 Dec 2021 | CNY | 44.71 | 47.1 | 44.71 | 46.97 | 46.97 | +2.21 (+4.94%) | 19,738,399 |
| 2 Dec 2021 | CNY | 44.6 | 45.19 | 43.1 | 44.76 | 44.76 | +0.48 (+1.08%) | 15,629,179 |
| 1 Dec 2021 | CNY | 43.9 | 44.41 | 43.33 | 44.28 | 44.28 | +0.44 (+1.00%) | 11,397,200 |
| 30 Nov 2021 | CNY | 44.32 | 44.33 | 43.1 | 43.84 | 43.84 | -0.02 (-0.05%) | 13,514,288 |
| 29 Nov 2021 | CNY | 43.5 | 44.43 | 42.78 | 43.86 | 43.86 | +0.86 (+2%) | 19,215,525 |
| 26 Nov 2021 | CNY | 42.27 | 44.34 | 42.06 | 43 | 43 | +0.38 (+0.89%) | 15,595,050 |
| 25 Nov 2021 | CNY | 42.7 | 43.6 | 42.2 | 42.62 | 42.62 | -0.18 (-0.42%) | 13,475,167 |
| 24 Nov 2021 | CNY | 44.33 | 44.48 | 42.46 | 42.8 | 42.8 | -1.02 (-2.33%) | 13,943,009 |
| 23 Nov 2021 | CNY | 41.61 | 45.05 | 41.22 | 43.82 | 43.82 | +2.18 (+5.24%) | 33,877,067 |
| 22 Nov 2021 | CNY | 37.83 | 41.88 | 37.52 | 41.64 | 41.64 | +3.45 (+9.03%) | 30,692,545 |
