| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2022 | CNY | 44.58 | 45.29 | 42.02 | 44.89 | 44.89 | +0.31 (+0.70%) | 6,553,377 |
| 7 Jan 2022 | CNY | 44.69 | 45.35 | 43.98 | 44.58 | 44.58 | -0.11 (-0.25%) | 3,800,364 |
| 6 Jan 2022 | CNY | 42.69 | 44.8 | 42.31 | 44.69 | 44.69 | +1.75 (+4.08%) | 6,833,130 |
| 5 Jan 2022 | CNY | 45.01 | 45.6 | 41.51 | 42.94 | 42.94 | -2.48 (-5.46%) | 14,403,047 |
| 4 Jan 2022 | CNY | 50.24 | 51.39 | 45 | 45.42 | 45.42 | -5.12 (-10.13%) | 9,358,714 |
| 31 Dec 2021 | CNY | 51.91 | 52.07 | 49.2 | 50.54 | 50.54 | -1.05 (-2.04%) | 5,345,189 |
| 30 Dec 2021 | CNY | 49.65 | 52.98 | 49.38 | 51.59 | 51.59 | +1.69 (+3.39%) | 5,200,741 |
| 29 Dec 2021 | CNY | 48.91 | 51.44 | 48.91 | 49.9 | 49.9 | +0.7 (+1.42%) | 3,834,900 |
| 28 Dec 2021 | CNY | 48.99 | 49.59 | 48.28 | 49.2 | 49.2 | +0.62 (+1.28%) | 4,116,060 |
| 27 Dec 2021 | CNY | 48.01 | 49.54 | 47.76 | 48.58 | 48.58 | +0.03 (+0.06%) | 3,282,600 |
| 24 Dec 2021 | CNY | 50.9 | 51.08 | 48.2 | 48.55 | 48.55 | -2.56 (-5.01%) | 5,156,768 |
| 23 Dec 2021 | CNY | 50.14 | 51.78 | 49.92 | 51.11 | 51.11 | -0.29 (-0.56%) | 4,174,493 |
| 22 Dec 2021 | CNY | 51.29 | 52.25 | 50.5 | 51.4 | 51.4 | +0.24 (+0.47%) | 4,122,872 |
| 21 Dec 2021 | CNY | 52.58 | 53.02 | 51 | 51.16 | 51.16 | -1.44 (-2.74%) | 3,521,026 |
| 20 Dec 2021 | CNY | 53.83 | 54.49 | 52 | 52.6 | 52.6 | -1.64 (-3.02%) | 4,384,841 |
| 17 Dec 2021 | CNY | 54.35 | 55.56 | 53.6 | 54.24 | 54.24 | -1.21 (-2.18%) | 9,056,008 |
| 16 Dec 2021 | CNY | 52.53 | 57.5 | 52.01 | 55.45 | 55.45 | +3.5 (+6.74%) | 11,300,975 |
| 15 Dec 2021 | CNY | 50.74 | 52.4 | 50.01 | 51.95 | 51.95 | +1.39 (+2.75%) | 5,378,464 |
| 14 Dec 2021 | CNY | 48 | 51.5 | 47.8 | 50.56 | 50.56 | +2.55 (+5.31%) | 6,476,005 |
| 13 Dec 2021 | CNY | 48.66 | 49.43 | 47.6 | 48.01 | 48.01 | -0.46 (-0.95%) | 2,667,215 |
| 10 Dec 2021 | CNY | 48 | 48.9 | 47.8 | 48.47 | 48.47 | +0.1 (+0.21%) | 3,658,485 |
| 9 Dec 2021 | CNY | 48.02 | 48.84 | 47.39 | 48.37 | 48.37 | +0.66 (+1.38%) | 4,343,901 |
| 8 Dec 2021 | CNY | 46.94 | 47.92 | 46.5 | 47.71 | 47.71 | +0.73 (+1.55%) | 5,418,815 |
| 7 Dec 2021 | CNY | 48.39 | 48.4 | 46.72 | 46.98 | 46.98 | -0.73 (-1.53%) | 5,014,179 |
| 6 Dec 2021 | CNY | 49.64 | 50.35 | 47 | 47.71 | 47.71 | -1.89 (-3.81%) | 6,325,787 |
| 3 Dec 2021 | CNY | 49.11 | 50.18 | 48.77 | 49.6 | 49.6 | +0.06 (+0.12%) | 2,874,281 |
| 2 Dec 2021 | CNY | 49.9 | 50.51 | 49.07 | 49.54 | 49.54 | +0.15 (+0.30%) | 4,150,141 |
| 1 Dec 2021 | CNY | 50.9 | 51.66 | 49.09 | 49.39 | 49.39 | -2.03 (-3.95%) | 5,962,026 |
| 30 Nov 2021 | CNY | 50.21 | 51.7 | 48.71 | 51.42 | 51.42 | +1.21 (+2.41%) | 6,318,403 |
| 29 Nov 2021 | CNY | 48.97 | 52.6 | 48.97 | 50.21 | 50.21 | +0.29 (+0.58%) | 6,593,293 |
