| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2022 | CNY | 54.21 | 54.98 | 53.18 | 54.7 | 54.7 | +0.77 (+1.43%) | 7,616,555 |
| 7 Jan 2022 | CNY | 51.8 | 55.3 | 51.79 | 53.93 | 53.93 | +2.03 (+3.91%) | 11,762,646 |
| 6 Jan 2022 | CNY | 51.71 | 52.78 | 51.11 | 51.9 | 51.9 | -0.15 (-0.29%) | 5,833,065 |
| 5 Jan 2022 | CNY | 53.59 | 54.18 | 52 | 52.05 | 52.05 | -1.56 (-2.91%) | 6,943,234 |
| 4 Jan 2022 | CNY | 53.35 | 54.7 | 53.14 | 53.61 | 53.61 | +0.31 (+0.58%) | 6,990,941 |
| 31 Dec 2021 | CNY | 53.07 | 54.5 | 52.86 | 53.3 | 53.3 | +0.27 (+0.51%) | 6,153,893 |
| 30 Dec 2021 | CNY | 52.26 | 53.45 | 51.85 | 53.03 | 53.03 | +0.81 (+1.55%) | 4,901,353 |
| 29 Dec 2021 | CNY | 53 | 53.38 | 52.19 | 52.22 | 52.22 | -0.98 (-1.84%) | 4,129,755 |
| 28 Dec 2021 | CNY | 52.37 | 53.58 | 52.12 | 53.2 | 53.2 | +1.02 (+1.95%) | 6,738,255 |
| 27 Dec 2021 | CNY | 51.95 | 52.57 | 51.51 | 52.18 | 52.18 | +0.47 (+0.91%) | 4,309,243 |
| 24 Dec 2021 | CNY | 51.07 | 52.3 | 50.41 | 51.71 | 51.71 | +0.69 (+1.35%) | 4,981,734 |
| 23 Dec 2021 | CNY | 51.2 | 51.46 | 50.8 | 51.02 | 51.02 | -0.8 (-1.54%) | 3,480,742 |
| 22 Dec 2021 | CNY | 51.53 | 52.3 | 51.17 | 51.82 | 51.82 | +0.5 (+0.97%) | 3,233,869 |
| 21 Dec 2021 | CNY | 50.91 | 51.5 | 50.73 | 51.32 | 51.32 | +0.33 (+0.65%) | 3,248,232 |
| 20 Dec 2021 | CNY | 51.03 | 52.19 | 50.71 | 50.99 | 50.99 | -0.47 (-0.91%) | 4,149,906 |
| 17 Dec 2021 | CNY | 52.44 | 52.44 | 51.2 | 51.46 | 51.46 | -0.97 (-1.85%) | 4,560,144 |
| 16 Dec 2021 | CNY | 52.49 | 52.99 | 51.91 | 52.43 | 52.43 | +0.11 (+0.21%) | 3,959,188 |
| 15 Dec 2021 | CNY | 53.3 | 53.76 | 52.32 | 52.32 | 52.32 | -0.86 (-1.62%) | 5,656,766 |
| 14 Dec 2021 | CNY | 53 | 53.86 | 52.42 | 53.18 | 53.18 | +0.34 (+0.64%) | 6,941,145 |
| 13 Dec 2021 | CNY | 51.96 | 53.96 | 51.96 | 52.84 | 52.84 | +1.13 (+2.19%) | 8,266,089 |
| 10 Dec 2021 | CNY | 52.16 | 52.57 | 51.39 | 51.71 | 51.71 | -0.57 (-1.09%) | 5,929,147 |
| 9 Dec 2021 | CNY | 50.81 | 52.75 | 50.54 | 52.28 | 52.28 | +1.52 (+2.99%) | 9,268,902 |
| 8 Dec 2021 | CNY | 49.95 | 50.9 | 49.92 | 50.76 | 50.76 | +0.71 (+1.42%) | 5,885,775 |
| 7 Dec 2021 | CNY | 50.54 | 50.97 | 49.36 | 50.05 | 50.05 | -0.28 (-0.56%) | 6,321,737 |
| 6 Dec 2021 | CNY | 50.43 | 51.42 | 50.07 | 50.33 | 50.33 | -0.22 (-0.44%) | 5,635,052 |
| 3 Dec 2021 | CNY | 50.24 | 51.19 | 50.14 | 50.55 | 50.55 | +0.34 (+0.68%) | 5,101,986 |
| 2 Dec 2021 | CNY | 50.78 | 51.38 | 50.18 | 50.21 | 50.21 | -0.82 (-1.61%) | 5,032,882 |
| 1 Dec 2021 | CNY | 51.13 | 51.55 | 50.7 | 51.03 | 51.03 | -0.08 (-0.16%) | 5,692,328 |
| 30 Nov 2021 | CNY | 52.63 | 53.33 | 51.11 | 51.11 | 51.11 | -1.98 (-3.73%) | 9,697,686 |
| 29 Nov 2021 | CNY | 54.51 | 55.8 | 52.58 | 53.09 | 53.09 | -1.44 (-2.64%) | 8,815,412 |
