| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2022 | CNY | 61.53 | 61.75 | 59.23 | 59.5 | 59.5 | -2.28 (-3.69%) | 3,418,974 |
| 6 Jan 2022 | CNY | 57.8 | 62.98 | 57.29 | 61.78 | 61.78 | +2.75 (+4.66%) | 5,474,286 |
| 5 Jan 2022 | CNY | 59.17 | 60.25 | 57.92 | 59.03 | 59.03 | -0.82 (-1.37%) | 3,328,763 |
| 4 Jan 2022 | CNY | 59.66 | 60.67 | 58.58 | 59.85 | 59.85 | -0.34 (-0.56%) | 4,066,555 |
| 31 Dec 2021 | CNY | 59.8 | 60.93 | 59.45 | 60.19 | 60.19 | +0.38 (+0.64%) | 3,344,800 |
| 30 Dec 2021 | CNY | 57.99 | 61 | 57.28 | 59.81 | 59.81 | +1.81 (+3.12%) | 4,711,718 |
| 29 Dec 2021 | CNY | 57.5 | 58.8 | 56.38 | 58 | 58 | -0.5 (-0.85%) | 4,663,543 |
| 28 Dec 2021 | CNY | 56.51 | 60.03 | 56.51 | 58.5 | 58.5 | +6.14 (+11.73%) | 10,661,067 |
| 27 Dec 2021 | CNY | 50 | 53.99 | 49.8 | 52.36 | 52.36 | +1.56 (+3.07%) | 5,040,040 |
| 24 Dec 2021 | CNY | 53.81 | 54.58 | 49.78 | 50.8 | 50.8 | -3.01 (-5.59%) | 4,674,999 |
| 23 Dec 2021 | CNY | 54.16 | 54.76 | 53.71 | 53.81 | 53.81 | -1.27 (-2.31%) | 2,540,775 |
| 22 Dec 2021 | CNY | 54.81 | 55.45 | 54.55 | 55.08 | 55.08 | +0.28 (+0.51%) | 1,601,866 |
| 21 Dec 2021 | CNY | 55.23 | 55.82 | 54 | 54.8 | 54.8 | 0.0 (0.0%) | 2,260,735 |
| 20 Dec 2021 | CNY | 57.4 | 58.16 | 54.75 | 54.8 | 54.8 | -3.44 (-5.91%) | 4,136,743 |
| 17 Dec 2021 | CNY | 58.12 | 61.28 | 57.55 | 58.24 | 58.24 | +0.04 (+0.07%) | 4,390,176 |
| 16 Dec 2021 | CNY | 58 | 58.71 | 57.4 | 58.2 | 58.2 | +0.05 (+0.09%) | 1,885,338 |
| 15 Dec 2021 | CNY | 58.35 | 59.66 | 57.69 | 58.15 | 58.15 | -0.21 (-0.36%) | 2,402,800 |
| 14 Dec 2021 | CNY | 58.8 | 59.32 | 57.99 | 58.36 | 58.36 | -1.01 (-1.70%) | 2,373,300 |
| 13 Dec 2021 | CNY | 59.86 | 60 | 58.4 | 59.37 | 59.37 | +0.37 (+0.63%) | 3,045,923 |
| 10 Dec 2021 | CNY | 57.73 | 59.17 | 56.7 | 59 | 59 | +1.09 (+1.88%) | 4,285,410 |
| 9 Dec 2021 | CNY | 57.68 | 58.37 | 57.22 | 57.91 | 57.91 | -0.09 (-0.16%) | 2,361,405 |
| 8 Dec 2021 | CNY | 57.6 | 58.75 | 57.08 | 58 | 58 | +1.2 (+2.11%) | 3,824,085 |
| 7 Dec 2021 | CNY | 59.28 | 60.01 | 54.82 | 56.8 | 56.8 | -2.7 (-4.54%) | 5,847,348 |
| 6 Dec 2021 | CNY | 61.22 | 61.85 | 59.33 | 59.5 | 59.5 | -1.72 (-2.81%) | 3,202,600 |
| 3 Dec 2021 | CNY | 61.7 | 62.24 | 60.95 | 61.22 | 61.22 | -0.28 (-0.46%) | 2,654,202 |
| 2 Dec 2021 | CNY | 63.48 | 63.6 | 61.3 | 61.5 | 61.5 | -1.63 (-2.58%) | 3,112,251 |
| 1 Dec 2021 | CNY | 62.87 | 63.85 | 61.92 | 63.13 | 63.13 | +0.26 (+0.41%) | 3,745,073 |
| 30 Nov 2021 | CNY | 60.87 | 65.62 | 60.58 | 62.87 | 62.87 | +1.6 (+2.61%) | 8,427,470 |
| 29 Nov 2021 | CNY | 58.8 | 61.57 | 58.02 | 61.27 | 61.27 | +1.3 (+2.17%) | 6,458,170 |
| 26 Nov 2021 | CNY | 59.97 | 61 | 59.38 | 59.97 | 59.97 | -0.03 (-0.05%) | 3,684,153 |
