| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2022 | CNY | 48.38 | 48.84 | 46.67 | 47.85 | 47.85 | -0.99 (-2.03%) | 3,374,231 |
| 6 Jan 2022 | CNY | 46.99 | 49.1 | 45.73 | 48.84 | 48.84 | +1.91 (+4.07%) | 4,051,858 |
| 5 Jan 2022 | CNY | 47.75 | 48.38 | 46 | 46.93 | 46.93 | -0.62 (-1.30%) | 4,851,396 |
| 4 Jan 2022 | CNY | 47.16 | 48.98 | 46.69 | 47.55 | 47.55 | +0.38 (+0.81%) | 4,156,639 |
| 31 Dec 2021 | CNY | 47.08 | 48.32 | 46.11 | 47.17 | 47.17 | -0.18 (-0.38%) | 4,099,774 |
| 30 Dec 2021 | CNY | 43 | 48 | 43 | 47.35 | 47.35 | +4.02 (+9.28%) | 6,655,938 |
| 29 Dec 2021 | CNY | 42.66 | 43.87 | 41.84 | 43.33 | 43.33 | +0.72 (+1.69%) | 2,919,835 |
| 28 Dec 2021 | CNY | 43.23 | 45.2 | 42.58 | 42.61 | 42.61 | -0.38 (-0.88%) | 4,807,424 |
| 27 Dec 2021 | CNY | 42.21 | 43.96 | 40.4 | 42.99 | 42.99 | +0.01 (+0.02%) | 5,030,115 |
| 24 Dec 2021 | CNY | 42.14 | 43.58 | 41.65 | 42.98 | 42.98 | +0.09 (+0.21%) | 4,173,300 |
| 23 Dec 2021 | CNY | 41.55 | 43 | 41.01 | 42.89 | 42.89 | +0.63 (+1.49%) | 4,349,494 |
| 22 Dec 2021 | CNY | 40.36 | 43.19 | 40 | 42.26 | 42.26 | +1.81 (+4.47%) | 4,490,582 |
| 21 Dec 2021 | CNY | 39.59 | 41.48 | 39.52 | 40.45 | 40.45 | +0.8 (+2.02%) | 3,198,169 |
| 20 Dec 2021 | CNY | 38.99 | 40.84 | 38.99 | 39.65 | 39.65 | -0.32 (-0.80%) | 2,726,004 |
| 17 Dec 2021 | CNY | 41.65 | 41.65 | 39.85 | 39.97 | 39.97 | -1.03 (-2.51%) | 3,500,388 |
| 16 Dec 2021 | CNY | 42.02 | 42.74 | 40.82 | 41 | 41 | -0.69 (-1.66%) | 3,541,954 |
| 15 Dec 2021 | CNY | 42.58 | 44.44 | 41.6 | 41.69 | 41.69 | -0.4 (-0.95%) | 4,580,487 |
| 14 Dec 2021 | CNY | 41.51 | 42.8 | 41.11 | 42.09 | 42.09 | +0.34 (+0.81%) | 3,043,927 |
| 13 Dec 2021 | CNY | 41.11 | 42.4 | 40.2 | 41.75 | 41.75 | +0.26 (+0.63%) | 2,881,307 |
| 10 Dec 2021 | CNY | 40.06 | 41.97 | 39.8 | 41.49 | 41.49 | +1.11 (+2.75%) | 3,329,473 |
| 9 Dec 2021 | CNY | 41.4 | 41.97 | 40.1 | 40.38 | 40.38 | -0.81 (-1.97%) | 3,257,963 |
| 8 Dec 2021 | CNY | 39.55 | 41.55 | 39.53 | 41.19 | 41.19 | +1.82 (+4.62%) | 4,707,204 |
| 7 Dec 2021 | CNY | 40.01 | 40.99 | 38.51 | 39.37 | 39.37 | -0.75 (-1.87%) | 3,983,933 |
| 6 Dec 2021 | CNY | 41.99 | 43.08 | 39.95 | 40.12 | 40.12 | -1.42 (-3.42%) | 3,525,491 |
| 3 Dec 2021 | CNY | 41.83 | 42.72 | 41.16 | 41.54 | 41.54 | +0.14 (+0.34%) | 3,496,758 |
| 2 Dec 2021 | CNY | 42.66 | 43.17 | 41.01 | 41.4 | 41.4 | -1.26 (-2.95%) | 3,990,035 |
| 1 Dec 2021 | CNY | 42.37 | 43.66 | 41.89 | 42.66 | 42.66 | +0.06 (+0.14%) | 3,408,077 |
| 30 Nov 2021 | CNY | 43.64 | 44.2 | 42.03 | 42.6 | 42.6 | -0.87 (-2.00%) | 3,399,476 |
| 29 Nov 2021 | CNY | 41.4 | 43.9 | 41.3 | 43.47 | 43.47 | +0.8 (+1.87%) | 3,539,400 |
| 26 Nov 2021 | CNY | 43.89 | 44.98 | 42.51 | 42.67 | 42.67 | -1.63 (-3.68%) | 3,604,112 |
