| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2022 | CNY | 44.52 | 44.79 | 42.46 | 43 | 43 | -1.3 (-2.93%) | 168,060 |
| 6 Jan 2022 | CNY | 43.8 | 44.72 | 43.48 | 44.3 | 44.3 | -0.09 (-0.20%) | 139,900 |
| 5 Jan 2022 | CNY | 45.2 | 45.29 | 44 | 44.39 | 44.39 | -1.01 (-2.22%) | 154,290 |
| 4 Jan 2022 | CNY | 45.11 | 45.77 | 45 | 45.4 | 45.4 | -0.17 (-0.37%) | 169,280 |
| 31 Dec 2021 | CNY | 44.55 | 45.58 | 44.04 | 45.57 | 45.57 | +0.99 (+2.22%) | 157,775 |
| 30 Dec 2021 | CNY | 44.49 | 44.8 | 44.02 | 44.58 | 44.58 | +0.17 (+0.38%) | 101,184 |
| 29 Dec 2021 | CNY | 45.22 | 45.92 | 44.41 | 44.41 | 44.41 | -0.81 (-1.79%) | 105,100 |
| 28 Dec 2021 | CNY | 44.25 | 46.25 | 44.25 | 45.22 | 45.22 | +0.27 (+0.60%) | 199,730 |
| 27 Dec 2021 | CNY | 43.75 | 45.34 | 43.12 | 44.95 | 44.95 | +0.72 (+1.63%) | 313,099 |
| 24 Dec 2021 | CNY | 44.44 | 44.87 | 43.96 | 44.23 | 44.23 | -0.22 (-0.49%) | 159,570 |
| 23 Dec 2021 | CNY | 44.48 | 45 | 44.41 | 44.45 | 44.45 | -1.04 (-2.29%) | 244,800 |
| 22 Dec 2021 | CNY | 46.23 | 46.95 | 45.48 | 45.49 | 45.49 | -0.74 (-1.60%) | 190,800 |
| 21 Dec 2021 | CNY | 45.34 | 46.56 | 45.24 | 46.23 | 46.23 | +0.89 (+1.96%) | 222,450 |
| 20 Dec 2021 | CNY | 46.68 | 46.68 | 45.28 | 45.34 | 45.34 | -1.34 (-2.87%) | 236,900 |
| 17 Dec 2021 | CNY | 46.96 | 47.19 | 46.17 | 46.68 | 46.68 | -0.28 (-0.60%) | 254,600 |
| 16 Dec 2021 | CNY | 47.8 | 47.88 | 46.96 | 46.96 | 46.96 | -0.53 (-1.12%) | 216,870 |
| 15 Dec 2021 | CNY | 47.15 | 47.7 | 46.55 | 47.49 | 47.49 | +0.55 (+1.17%) | 380,530 |
| 14 Dec 2021 | CNY | 47.17 | 47.2 | 46.61 | 46.94 | 46.94 | +0.05 (+0.11%) | 217,339 |
| 13 Dec 2021 | CNY | 46.93 | 47.8 | 45.7 | 46.89 | 46.89 | +0.11 (+0.24%) | 357,429 |
| 10 Dec 2021 | CNY | 46.89 | 46.99 | 46.39 | 46.78 | 46.78 | -0.14 (-0.30%) | 145,640 |
| 9 Dec 2021 | CNY | 46.92 | 47.8 | 45.5 | 46.92 | 46.92 | +0.15 (+0.32%) | 499,600 |
| 8 Dec 2021 | CNY | 46.4 | 47.99 | 46.29 | 46.77 | 46.77 | -0.1 (-0.21%) | 347,261 |
| 7 Dec 2021 | CNY | 48.38 | 48.77 | 45.15 | 46.87 | 46.87 | -1.51 (-3.12%) | 568,260 |
| 6 Dec 2021 | CNY | 49.33 | 49.9 | 48.33 | 48.38 | 48.38 | -0.76 (-1.55%) | 260,700 |
| 3 Dec 2021 | CNY | 49.37 | 49.88 | 48.47 | 49.14 | 49.14 | +0.14 (+0.29%) | 211,250 |
| 2 Dec 2021 | CNY | 49.86 | 50.12 | 48.92 | 49 | 49 | -0.28 (-0.57%) | 249,150 |
| 1 Dec 2021 | CNY | 49.36 | 50.11 | 49.11 | 49.28 | 49.28 | -0.35 (-0.71%) | 150,420 |
| 30 Nov 2021 | CNY | 49.53 | 50.35 | 49.2 | 49.63 | 49.63 | +0.1 (+0.20%) | 184,300 |
| 29 Nov 2021 | CNY | 49.7 | 50.24 | 49.26 | 49.53 | 49.53 | -0.47 (-0.94%) | 181,521 |
| 26 Nov 2021 | CNY | 50.02 | 50.7 | 49.66 | 50 | 50 | -0.41 (-0.81%) | 268,939 |
