| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2022 | CNY | 58.99 | 61.31 | 58.71 | 58.87 | 58.87 | +0.22 (+0.38%) | 33,550,376 |
| 7 Jan 2022 | CNY | 56.98 | 59.42 | 55.6 | 58.65 | 58.65 | +1.61 (+2.82%) | 39,696,853 |
| 6 Jan 2022 | CNY | 52.6 | 58.7 | 52.54 | 57.04 | 57.04 | +3.84 (+7.22%) | 48,348,238 |
| 5 Jan 2022 | CNY | 54.66 | 55.22 | 53.14 | 53.2 | 53.2 | -1.88 (-3.41%) | 23,371,374 |
| 4 Jan 2022 | CNY | 54.93 | 55.97 | 54.3 | 55.08 | 55.08 | -1.12 (-1.99%) | 23,525,809 |
| 31 Dec 2021 | CNY | 57.1 | 57.3 | 56.2 | 56.2 | 56.2 | -0.68 (-1.20%) | 18,718,585 |
| 30 Dec 2021 | CNY | 56.95 | 57.7 | 56.2 | 56.88 | 56.88 | -0.33 (-0.58%) | 21,632,262 |
| 29 Dec 2021 | CNY | 59.8 | 61.29 | 57.01 | 57.21 | 57.21 | -2.37 (-3.98%) | 31,462,963 |
| 28 Dec 2021 | CNY | 58.97 | 59.65 | 56 | 59.58 | 59.58 | +0.7 (+1.19%) | 34,584,919 |
| 27 Dec 2021 | CNY | 59.9 | 59.9 | 57.78 | 58.88 | 58.88 | -1.19 (-1.98%) | 29,552,113 |
| 24 Dec 2021 | CNY | 60.02 | 61.59 | 59.95 | 60.07 | 60.07 | +0.05 (+0.08%) | 20,024,434 |
| 23 Dec 2021 | CNY | 60.14 | 60.92 | 59.91 | 60.02 | 60.02 | -1.39 (-2.26%) | 22,398,821 |
| 22 Dec 2021 | CNY | 61.35 | 62.5 | 60.7 | 61.41 | 61.41 | -0.38 (-0.61%) | 17,575,712 |
| 21 Dec 2021 | CNY | 63.1 | 63.88 | 60.5 | 61.79 | 61.79 | -2.23 (-3.48%) | 31,477,117 |
| 20 Dec 2021 | CNY | 66.55 | 67.45 | 63.88 | 64.02 | 64.02 | -2.53 (-3.80%) | 33,175,875 |
| 17 Dec 2021 | CNY | 65.02 | 67.57 | 64.64 | 66.55 | 66.55 | +0.82 (+1.25%) | 36,511,522 |
| 16 Dec 2021 | CNY | 62.62 | 66.18 | 62.17 | 65.73 | 65.73 | +3.16 (+5.05%) | 45,156,444 |
| 15 Dec 2021 | CNY | 61.22 | 64.13 | 60.34 | 62.57 | 62.57 | +1.06 (+1.72%) | 40,778,367 |
| 14 Dec 2021 | CNY | 62.53 | 64.2 | 61.31 | 61.51 | 61.51 | +0.31 (+0.51%) | 30,635,597 |
| 13 Dec 2021 | CNY | 61.17 | 62.66 | 61.01 | 61.2 | 61.2 | -0.3 (-0.49%) | 21,541,144 |
| 10 Dec 2021 | CNY | 63.1 | 63.1 | 61.11 | 61.5 | 61.5 | -1.61 (-2.55%) | 32,591,563 |
| 9 Dec 2021 | CNY | 63.11 | 63.74 | 62.45 | 63.11 | 63.11 | +0.11 (+0.17%) | 21,185,299 |
| 8 Dec 2021 | CNY | 63.5 | 64.53 | 62.61 | 63 | 63 | +0.16 (+0.25%) | 20,720,136 |
| 7 Dec 2021 | CNY | 61.9 | 63.85 | 61.6 | 62.84 | 62.84 | +0.11 (+0.18%) | 24,623,717 |
| 6 Dec 2021 | CNY | 65.08 | 65.4 | 62.22 | 62.73 | 62.73 | -3.15 (-4.78%) | 33,409,615 |
| 3 Dec 2021 | CNY | 65.29 | 66.14 | 64.08 | 65.88 | 65.88 | +1.47 (+2.28%) | 24,644,299 |
| 2 Dec 2021 | CNY | 64.01 | 66.36 | 63.64 | 64.41 | 64.41 | -0.65 (-1.00%) | 28,832,485 |
| 1 Dec 2021 | CNY | 67.42 | 67.42 | 64.98 | 65.06 | 65.06 | -3.74 (-5.44%) | 44,144,836 |
| 30 Nov 2021 | CNY | 69 | 69.53 | 66.06 | 68.8 | 68.8 | +0.55 (+0.81%) | 58,179,638 |
| 29 Nov 2021 | CNY | 70.85 | 72.83 | 68.21 | 68.25 | 68.25 | +0.65 (+0.96%) | 74,361,113 |
