| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2021 | CNY | 49.26 | 51.59 | 49.26 | 49.84 | 49.84 | +0.34 (+0.69%) | 23,133,659 |
| 29 Dec 2021 | CNY | 49.74 | 50.7 | 49.29 | 49.5 | 49.5 | -0.23 (-0.46%) | 26,550,357 |
| 28 Dec 2021 | CNY | 46.78 | 49.86 | 46.5 | 49.73 | 49.73 | +2.92 (+6.24%) | 41,587,853 |
| 27 Dec 2021 | CNY | 46.8 | 47.19 | 45.25 | 46.81 | 46.81 | -0.65 (-1.37%) | 34,370,654 |
| 24 Dec 2021 | CNY | 52.89 | 53.37 | 47.46 | 47.46 | 47.46 | -5.27 (-9.99%) | 55,377,641 |
| 23 Dec 2021 | CNY | 55.07 | 55.29 | 52.6 | 52.73 | 52.73 | -3.47 (-6.17%) | 34,501,792 |
| 22 Dec 2021 | CNY | 54.8 | 56.78 | 54.5 | 56.2 | 56.2 | +1.34 (+2.44%) | 28,051,930 |
| 21 Dec 2021 | CNY | 53.16 | 55.48 | 52.66 | 54.86 | 54.86 | +2.06 (+3.90%) | 28,123,937 |
| 20 Dec 2021 | CNY | 54.14 | 55.15 | 52.66 | 52.8 | 52.8 | -2.2 (-4.00%) | 26,429,086 |
| 17 Dec 2021 | CNY | 55.28 | 56.35 | 54.49 | 55 | 55 | -0.93 (-1.66%) | 18,613,996 |
| 16 Dec 2021 | CNY | 55.8 | 57 | 54.99 | 55.93 | 55.93 | -0.15 (-0.27%) | 16,724,449 |
| 15 Dec 2021 | CNY | 56 | 58.53 | 55.69 | 56.08 | 56.08 | -0.08 (-0.14%) | 28,077,128 |
| 14 Dec 2021 | CNY | 55 | 56.85 | 54.4 | 56.16 | 56.16 | +0.65 (+1.17%) | 28,827,561 |
| 13 Dec 2021 | CNY | 57.64 | 58.03 | 53.92 | 55.51 | 55.51 | -2.14 (-3.71%) | 43,150,725 |
| 10 Dec 2021 | CNY | 57.21 | 58.31 | 56.48 | 57.65 | 57.65 | -0.73 (-1.25%) | 27,516,965 |
| 9 Dec 2021 | CNY | 60 | 60.64 | 58 | 58.38 | 58.38 | -2.04 (-3.38%) | 27,801,813 |
| 8 Dec 2021 | CNY | 59 | 61.3 | 58.02 | 60.42 | 60.42 | +2.12 (+3.64%) | 40,465,898 |
| 7 Dec 2021 | CNY | 61.72 | 61.72 | 57.1 | 58.3 | 58.3 | -3.49 (-5.65%) | 34,392,247 |
| 6 Dec 2021 | CNY | 59.4 | 63.28 | 59.35 | 61.79 | 61.79 | +1.61 (+2.68%) | 39,605,581 |
| 3 Dec 2021 | CNY | 59.08 | 60.8 | 58.61 | 60.18 | 60.18 | +1.08 (+1.83%) | 27,091,246 |
| 2 Dec 2021 | CNY | 58.77 | 60 | 58.52 | 59.1 | 59.1 | -0.27 (-0.45%) | 23,948,276 |
| 1 Dec 2021 | CNY | 61.5 | 62.3 | 58.4 | 59.37 | 59.37 | -3.38 (-5.39%) | 42,417,558 |
| 30 Nov 2021 | CNY | 62 | 63 | 60.55 | 62.75 | 62.75 | +1.43 (+2.33%) | 34,837,358 |
| 29 Nov 2021 | CNY | 58.05 | 63.5 | 58 | 61.32 | 61.32 | +1.63 (+2.73%) | 40,567,188 |
| 26 Nov 2021 | CNY | 58.4 | 60.79 | 57.16 | 59.69 | 59.69 | +1.53 (+2.63%) | 40,804,397 |
| 25 Nov 2021 | CNY | 58.4 | 58.96 | 56.6 | 58.16 | 58.16 | -0.75 (-1.27%) | 32,376,700 |
| 24 Nov 2021 | CNY | 62.14 | 62.18 | 58.56 | 58.91 | 58.91 | -2.31 (-3.77%) | 37,812,852 |
| 23 Nov 2021 | CNY | 64.5 | 64.91 | 60.8 | 61.22 | 61.22 | -0.95 (-1.53%) | 51,962,820 |
| 22 Nov 2021 | CNY | 56.08 | 62.17 | 55.8 | 62.17 | 62.17 | +5.65 (+10.00%) | 56,254,057 |
| 19 Nov 2021 | CNY | 58.5 | 59.8 | 54.88 | 56.52 | 56.52 | -1.98 (-3.38%) | 59,175,204 |
