| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2022 | CNY | 50.91 | 50.91 | 47 | 49.5 | 49.5 | -0.39 (-0.78%) | 3,190,324 |
| 7 Jan 2022 | CNY | 52.79 | 53.38 | 49.8 | 49.89 | 49.89 | -3.21 (-6.05%) | 3,178,352 |
| 6 Jan 2022 | CNY | 51 | 53.5 | 50.21 | 53.1 | 53.1 | +1.46 (+2.83%) | 3,944,399 |
| 5 Jan 2022 | CNY | 50.93 | 51.8 | 49.5 | 51.64 | 51.64 | +0.53 (+1.04%) | 2,577,610 |
| 4 Jan 2022 | CNY | 51.12 | 52.76 | 50.17 | 51.11 | 51.11 | -0.4 (-0.78%) | 2,642,500 |
| 31 Dec 2021 | CNY | 52.9 | 53 | 50.82 | 51.51 | 51.51 | -1.39 (-2.63%) | 3,342,977 |
| 30 Dec 2021 | CNY | 48.7 | 53.48 | 48.66 | 52.9 | 52.9 | +4.21 (+8.65%) | 6,404,850 |
| 29 Dec 2021 | CNY | 50.6 | 50.6 | 48 | 48.69 | 48.69 | -1.61 (-3.20%) | 2,834,528 |
| 28 Dec 2021 | CNY | 51.59 | 52.96 | 50 | 50.3 | 50.3 | -1.38 (-2.67%) | 3,266,490 |
| 27 Dec 2021 | CNY | 50.66 | 52.3 | 49.66 | 51.68 | 51.68 | +1.03 (+2.03%) | 3,926,566 |
| 24 Dec 2021 | CNY | 50.77 | 54.6 | 49.5 | 50.65 | 50.65 | +2.02 (+4.15%) | 6,989,568 |
| 23 Dec 2021 | CNY | 48.34 | 49.5 | 47.65 | 48.63 | 48.63 | +0.22 (+0.45%) | 2,721,550 |
| 22 Dec 2021 | CNY | 48 | 49.36 | 47.43 | 48.41 | 48.41 | +0.81 (+1.70%) | 2,789,262 |
| 21 Dec 2021 | CNY | 47.38 | 47.99 | 46.95 | 47.6 | 47.6 | +0.23 (+0.49%) | 1,713,400 |
| 20 Dec 2021 | CNY | 48.1 | 48.3 | 45.3 | 47.37 | 47.37 | -0.83 (-1.72%) | 3,888,059 |
| 17 Dec 2021 | CNY | 49.01 | 49.68 | 48 | 48.2 | 48.2 | -1.05 (-2.13%) | 2,545,700 |
| 16 Dec 2021 | CNY | 48.39 | 49.35 | 48.2 | 49.25 | 49.25 | +0.46 (+0.94%) | 2,444,346 |
| 15 Dec 2021 | CNY | 48.68 | 49.22 | 47.7 | 48.79 | 48.79 | +0.24 (+0.49%) | 2,050,988 |
| 14 Dec 2021 | CNY | 49.02 | 50.3 | 48.28 | 48.55 | 48.55 | -0.12 (-0.25%) | 2,861,638 |
| 13 Dec 2021 | CNY | 48.2 | 49.27 | 47.6 | 48.67 | 48.67 | +0.57 (+1.19%) | 2,067,100 |
| 10 Dec 2021 | CNY | 47.99 | 48.61 | 47 | 48.1 | 48.1 | -0.36 (-0.74%) | 2,293,800 |
| 9 Dec 2021 | CNY | 48.86 | 49.36 | 47.6 | 48.46 | 48.46 | -0.36 (-0.74%) | 2,558,151 |
| 8 Dec 2021 | CNY | 48.21 | 50.23 | 48.21 | 48.82 | 48.82 | +0.02 (+0.04%) | 3,680,852 |
| 7 Dec 2021 | CNY | 54.2 | 54.56 | 47.41 | 48.8 | 48.8 | -5.35 (-9.88%) | 6,649,500 |
| 6 Dec 2021 | CNY | 56.44 | 56.46 | 53.98 | 54.15 | 54.15 | -2.31 (-4.09%) | 2,985,202 |
| 3 Dec 2021 | CNY | 53 | 57.18 | 53 | 56.46 | 56.46 | +3.44 (+6.49%) | 5,321,063 |
| 2 Dec 2021 | CNY | 54.73 | 55.28 | 52.18 | 53.02 | 53.02 | -1.76 (-3.21%) | 3,450,954 |
| 1 Dec 2021 | CNY | 55.11 | 56.87 | 54.04 | 54.78 | 54.78 | -0.35 (-0.63%) | 3,567,362 |
| 30 Nov 2021 | CNY | 52.66 | 55.71 | 52.45 | 55.13 | 55.13 | +2.29 (+4.33%) | 4,537,969 |
| 29 Nov 2021 | CNY | 51.61 | 54.39 | 51.6 | 52.84 | 52.84 | +0.56 (+1.07%) | 2,935,126 |
