| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2022 | CNY | 52.12 | 53.25 | 51.76 | 52.47 | 52.47 | -0.03 (-0.06%) | 8,906,214 |
| 7 Jan 2022 | CNY | 52.87 | 53.54 | 52.31 | 52.5 | 52.5 | -0.39 (-0.74%) | 8,001,193 |
| 6 Jan 2022 | CNY | 54.63 | 55.3 | 52.61 | 52.89 | 52.89 | -1.73 (-3.17%) | 13,193,675 |
| 5 Jan 2022 | CNY | 56.21 | 56.78 | 54.45 | 54.62 | 54.62 | -1.59 (-2.83%) | 8,685,737 |
| 4 Jan 2022 | CNY | 56.66 | 57.18 | 54.86 | 56.21 | 56.21 | -1.16 (-2.02%) | 10,989,203 |
| 31 Dec 2021 | CNY | 58.5 | 58.81 | 57.07 | 57.37 | 57.37 | -1.12 (-1.91%) | 7,719,378 |
| 30 Dec 2021 | CNY | 58.61 | 59.41 | 58.21 | 58.49 | 58.49 | -0.39 (-0.66%) | 6,705,522 |
| 29 Dec 2021 | CNY | 58.89 | 62.69 | 58.63 | 58.88 | 58.88 | -0.61 (-1.03%) | 9,885,419 |
| 28 Dec 2021 | CNY | 61.19 | 61.2 | 59.39 | 59.49 | 59.49 | -1.21 (-1.99%) | 7,249,846 |
| 27 Dec 2021 | CNY | 60.05 | 61.44 | 59.08 | 60.7 | 60.7 | +0.35 (+0.58%) | 5,928,659 |
| 24 Dec 2021 | CNY | 61.25 | 61.61 | 60.03 | 60.35 | 60.35 | -0.92 (-1.50%) | 4,826,609 |
| 23 Dec 2021 | CNY | 61.34 | 61.61 | 60.7 | 61.27 | 61.27 | -1.53 (-2.44%) | 6,405,563 |
| 22 Dec 2021 | CNY | 62.88 | 63.4 | 62.48 | 62.8 | 62.8 | -0.11 (-0.17%) | 4,718,949 |
| 21 Dec 2021 | CNY | 59.56 | 63.15 | 59.56 | 62.91 | 62.91 | +2.99 (+4.99%) | 8,461,066 |
| 20 Dec 2021 | CNY | 62.49 | 62.96 | 59.5 | 59.92 | 59.92 | -2.85 (-4.54%) | 8,581,320 |
| 17 Dec 2021 | CNY | 63.22 | 63.78 | 62.16 | 62.77 | 62.77 | +0.05 (+0.08%) | 7,720,126 |
| 16 Dec 2021 | CNY | 61.54 | 66.34 | 61.54 | 62.72 | 62.72 | +1.94 (+3.19%) | 17,219,236 |
| 15 Dec 2021 | CNY | 62.34 | 62.97 | 60.52 | 60.78 | 60.78 | -1.74 (-2.78%) | 7,159,956 |
| 14 Dec 2021 | CNY | 62.58 | 63.76 | 62.2 | 62.52 | 62.52 | -0.75 (-1.19%) | 6,983,701 |
| 13 Dec 2021 | CNY | 62.62 | 63.98 | 62.24 | 63.27 | 63.27 | +0.65 (+1.04%) | 9,078,665 |
| 10 Dec 2021 | CNY | 62.62 | 63.66 | 62.22 | 62.62 | 62.62 | -0.37 (-0.59%) | 11,402,637 |
| 9 Dec 2021 | CNY | 57.61 | 63.48 | 57.1 | 62.99 | 62.99 | +5.56 (+9.68%) | 22,180,411 |
| 8 Dec 2021 | CNY | 56.5 | 57.76 | 56 | 57.43 | 57.43 | +1.21 (+2.15%) | 7,468,511 |
| 7 Dec 2021 | CNY | 55.64 | 57.16 | 55.4 | 56.22 | 56.22 | +0.96 (+1.74%) | 7,721,668 |
| 6 Dec 2021 | CNY | 55.9 | 57.2 | 55.02 | 55.26 | 55.26 | -0.35 (-0.63%) | 9,095,708 |
| 3 Dec 2021 | CNY | 54.65 | 56.55 | 54.58 | 55.61 | 55.61 | +0.96 (+1.76%) | 10,888,063 |
| 2 Dec 2021 | CNY | 56.5 | 56.95 | 54.35 | 54.65 | 54.65 | -1.97 (-3.48%) | 13,155,991 |
| 1 Dec 2021 | CNY | 57.13 | 57.76 | 55.79 | 56.62 | 56.62 | -0.48 (-0.84%) | 7,543,625 |
| 30 Nov 2021 | CNY | 57.66 | 58.3 | 56.41 | 57.1 | 57.1 | -1.1 (-1.89%) | 12,479,944 |
| 29 Nov 2021 | CNY | 61.81 | 63 | 57.6 | 58.2 | 58.2 | -4.1 (-6.58%) | 18,015,599 |
