| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2022 | CNY | 41.3 | 42.54 | 40.23 | 41.13 | 41.13 | -0.18 (-0.44%) | 10,245,818 |
| 6 Jan 2022 | CNY | 40.56 | 42.64 | 39.41 | 41.31 | 41.31 | +0.71 (+1.75%) | 13,228,733 |
| 5 Jan 2022 | CNY | 40.46 | 41.73 | 40.08 | 40.6 | 40.6 | +0.07 (+0.17%) | 10,868,434 |
| 4 Jan 2022 | CNY | 41.98 | 42.35 | 39.67 | 40.53 | 40.53 | -1.25 (-2.99%) | 11,403,789 |
| 31 Dec 2021 | CNY | 42.73 | 42.97 | 41.56 | 41.78 | 41.78 | -0.97 (-2.27%) | 9,258,898 |
| 30 Dec 2021 | CNY | 42.75 | 43.95 | 42.52 | 42.75 | 42.75 | -0.15 (-0.35%) | 8,209,341 |
| 29 Dec 2021 | CNY | 43.48 | 43.57 | 41.86 | 42.9 | 42.9 | -0.36 (-0.83%) | 7,364,318 |
| 28 Dec 2021 | CNY | 42.51 | 43.36 | 42.51 | 43.26 | 43.26 | +0.29 (+0.67%) | 6,129,515 |
| 27 Dec 2021 | CNY | 43.09 | 43.84 | 42.3 | 42.97 | 42.97 | +0.04 (+0.09%) | 5,067,664 |
| 24 Dec 2021 | CNY | 44.68 | 44.68 | 42.87 | 42.93 | 42.93 | -1.37 (-3.09%) | 6,567,483 |
| 23 Dec 2021 | CNY | 44.76 | 45.05 | 43.91 | 44.3 | 44.3 | -0.32 (-0.72%) | 6,302,302 |
| 22 Dec 2021 | CNY | 44.32 | 45.61 | 44.08 | 44.62 | 44.62 | +0.71 (+1.62%) | 7,679,183 |
| 21 Dec 2021 | CNY | 44.6 | 45.34 | 43.18 | 43.91 | 43.91 | -0.9 (-2.01%) | 8,294,683 |
| 20 Dec 2021 | CNY | 46.36 | 47.19 | 44.49 | 44.81 | 44.81 | -2.15 (-4.58%) | 9,904,641 |
| 17 Dec 2021 | CNY | 47.66 | 49.17 | 46.83 | 46.96 | 46.96 | -1.19 (-2.47%) | 9,858,404 |
| 16 Dec 2021 | CNY | 45.98 | 48.56 | 45.98 | 48.15 | 48.15 | +2.7 (+5.94%) | 14,920,677 |
| 15 Dec 2021 | CNY | 46.7 | 47.55 | 45.38 | 45.45 | 45.45 | -1.57 (-3.34%) | 9,973,669 |
| 14 Dec 2021 | CNY | 47.6 | 48.07 | 46.91 | 47.02 | 47.02 | -0.99 (-2.06%) | 8,443,154 |
| 13 Dec 2021 | CNY | 48.9 | 48.99 | 46.45 | 48.01 | 48.01 | +0.01 (+0.02%) | 11,975,203 |
| 10 Dec 2021 | CNY | 48.04 | 49.16 | 47.47 | 48 | 48 | +0.14 (+0.29%) | 11,162,740 |
| 9 Dec 2021 | CNY | 49 | 49.2 | 47.73 | 47.86 | 47.86 | -0.09 (-0.19%) | 12,885,012 |
| 8 Dec 2021 | CNY | 44.8 | 49 | 44.78 | 47.95 | 47.95 | +3.17 (+7.08%) | 20,964,342 |
| 7 Dec 2021 | CNY | 48.98 | 49.57 | 44.08 | 44.78 | 44.78 | -4.02 (-8.24%) | 20,473,365 |
| 6 Dec 2021 | CNY | 51 | 51.03 | 48.18 | 48.8 | 48.8 | -0.7 (-1.41%) | 21,748,114 |
| 3 Dec 2021 | CNY | 46.91 | 49.53 | 46.35 | 49.5 | 49.5 | +2.6 (+5.54%) | 21,708,275 |
| 2 Dec 2021 | CNY | 48 | 49.6 | 46.88 | 46.9 | 46.9 | -0.98 (-2.05%) | 17,594,257 |
| 1 Dec 2021 | CNY | 47 | 49.24 | 46.84 | 47.88 | 47.88 | +0.68 (+1.44%) | 22,127,083 |
| 30 Nov 2021 | CNY | 45.65 | 47.9 | 45.36 | 47.2 | 47.2 | +1.55 (+3.40%) | 19,749,034 |
| 29 Nov 2021 | CNY | 43.61 | 45.7 | 43.5 | 45.65 | 45.65 | +1.1 (+2.47%) | 12,822,177 |
| 26 Nov 2021 | CNY | 43.9 | 44.83 | 43.5 | 44.55 | 44.55 | +0.74 (+1.69%) | 10,915,214 |
