| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2022 | CNY | 49.92 | 55.22 | 49.92 | 55.22 | 55.22 | +5.02 (+10.00%) | 3,430,462 |
| 7 Jan 2022 | CNY | 53 | 53.38 | 50 | 50.2 | 50.2 | -2.81 (-5.30%) | 2,177,769 |
| 6 Jan 2022 | CNY | 51.9 | 53.32 | 50.33 | 53.01 | 53.01 | -0.46 (-0.86%) | 3,246,400 |
| 5 Jan 2022 | CNY | 52.68 | 54.5 | 51.31 | 53.47 | 53.47 | +1.37 (+2.63%) | 4,288,213 |
| 4 Jan 2022 | CNY | 48.83 | 53.64 | 48.8 | 52.1 | 52.1 | +3.31 (+6.78%) | 4,742,205 |
| 31 Dec 2021 | CNY | 45.58 | 49.18 | 45.36 | 48.79 | 48.79 | +3.16 (+6.93%) | 2,676,330 |
| 30 Dec 2021 | CNY | 45.08 | 46.46 | 44.9 | 45.63 | 45.63 | +0.27 (+0.60%) | 1,185,430 |
| 29 Dec 2021 | CNY | 46.31 | 47.47 | 45.23 | 45.36 | 45.36 | -1.15 (-2.47%) | 1,757,500 |
| 28 Dec 2021 | CNY | 46.3 | 47.13 | 45.6 | 46.51 | 46.51 | +0.23 (+0.50%) | 1,576,883 |
| 27 Dec 2021 | CNY | 46.05 | 46.88 | 45.68 | 46.28 | 46.28 | +0.55 (+1.20%) | 2,150,328 |
| 24 Dec 2021 | CNY | 45.09 | 46.41 | 43.98 | 45.73 | 45.73 | +0.55 (+1.22%) | 2,244,607 |
| 23 Dec 2021 | CNY | 45.85 | 45.97 | 44.9 | 45.18 | 45.18 | +1.01 (+2.29%) | 2,621,994 |
| 22 Dec 2021 | CNY | 43.2 | 44.98 | 43.2 | 44.17 | 44.17 | +0.88 (+2.03%) | 1,474,841 |
| 21 Dec 2021 | CNY | 43.22 | 43.52 | 42.52 | 43.29 | 43.29 | +0.29 (+0.67%) | 1,471,245 |
| 20 Dec 2021 | CNY | 43.97 | 44.77 | 42.88 | 43 | 43 | -0.98 (-2.23%) | 1,221,400 |
| 17 Dec 2021 | CNY | 45.3 | 45.64 | 43.8 | 43.98 | 43.98 | -1.27 (-2.81%) | 1,418,500 |
| 16 Dec 2021 | CNY | 45.04 | 45.77 | 44.77 | 45.25 | 45.25 | +0.2 (+0.44%) | 1,187,597 |
| 15 Dec 2021 | CNY | 44.98 | 45.96 | 44.47 | 45.05 | 45.05 | +0.35 (+0.78%) | 1,416,100 |
| 14 Dec 2021 | CNY | 46.4 | 46.5 | 44.55 | 44.7 | 44.7 | -1.4 (-3.04%) | 1,778,200 |
| 13 Dec 2021 | CNY | 47.92 | 48 | 45.87 | 46.1 | 46.1 | -1.5 (-3.15%) | 2,700,760 |
| 10 Dec 2021 | CNY | 45.33 | 48.38 | 44.71 | 47.6 | 47.6 | +3.16 (+7.11%) | 4,022,316 |
| 9 Dec 2021 | CNY | 44.07 | 45 | 43.79 | 44.44 | 44.44 | +0.54 (+1.23%) | 2,077,773 |
| 8 Dec 2021 | CNY | 44.33 | 44.44 | 43.7 | 43.9 | 43.9 | -0.43 (-0.97%) | 1,705,200 |
| 7 Dec 2021 | CNY | 44.24 | 44.48 | 42.41 | 44.33 | 44.33 | +0.68 (+1.56%) | 3,994,473 |
| 6 Dec 2021 | CNY | 40.22 | 44.18 | 40.21 | 43.65 | 43.65 | +3.49 (+8.69%) | 5,046,323 |
| 3 Dec 2021 | CNY | 40.66 | 40.75 | 39.75 | 40.16 | 40.16 | -0.1 (-0.25%) | 982,922 |
| 2 Dec 2021 | CNY | 38.56 | 40.48 | 38.51 | 40.26 | 40.26 | +1.82 (+4.73%) | 2,038,324 |
| 1 Dec 2021 | CNY | 37.9 | 38.6 | 37.57 | 38.44 | 38.44 | +0.31 (+0.81%) | 779,920 |
| 30 Nov 2021 | CNY | 39.27 | 39.36 | 37.8 | 38.13 | 38.13 | -0.99 (-2.53%) | 1,026,989 |
| 29 Nov 2021 | CNY | 38.4 | 39.35 | 38 | 39.12 | 39.12 | +0.35 (+0.90%) | 668,746 |
