| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2022 | CNY | 59.53 | 59.98 | 58.29 | 59.72 | 59.72 | +0.46 (+0.78%) | 331,000 |
| 7 Jan 2022 | CNY | 60.1 | 61.36 | 59.15 | 59.26 | 59.26 | -0.82 (-1.36%) | 264,656 |
| 6 Jan 2022 | CNY | 59 | 60.82 | 58.89 | 60.08 | 60.08 | +0.75 (+1.26%) | 274,400 |
| 5 Jan 2022 | CNY | 61.68 | 61.99 | 59.15 | 59.33 | 59.33 | -2.51 (-4.06%) | 496,505 |
| 4 Jan 2022 | CNY | 61.44 | 62.47 | 61 | 61.84 | 61.84 | +0.4 (+0.65%) | 328,600 |
| 31 Dec 2021 | CNY | 61.75 | 62.38 | 60.74 | 61.44 | 61.44 | -0.26 (-0.42%) | 384,100 |
| 30 Dec 2021 | CNY | 62.81 | 63.1 | 61.5 | 61.7 | 61.7 | -1.2 (-1.91%) | 404,900 |
| 29 Dec 2021 | CNY | 62.54 | 63.81 | 61.88 | 62.9 | 62.9 | +0.09 (+0.14%) | 429,200 |
| 28 Dec 2021 | CNY | 62.9 | 63.78 | 62.02 | 62.81 | 62.81 | -0.38 (-0.60%) | 341,500 |
| 27 Dec 2021 | CNY | 63.72 | 64.39 | 61.88 | 63.19 | 63.19 | -0.51 (-0.80%) | 503,300 |
| 24 Dec 2021 | CNY | 66 | 66.5 | 63.44 | 63.7 | 63.7 | -1.81 (-2.76%) | 720,200 |
| 23 Dec 2021 | CNY | 64.77 | 66.2 | 64.23 | 65.51 | 65.51 | +0.53 (+0.82%) | 629,064 |
| 22 Dec 2021 | CNY | 62.05 | 67.13 | 61.2 | 64.98 | 64.98 | +3.07 (+4.96%) | 1,551,470 |
| 21 Dec 2021 | CNY | 59.59 | 62.18 | 58.8 | 61.91 | 61.91 | +2.86 (+4.84%) | 870,100 |
| 20 Dec 2021 | CNY | 59.09 | 59.4 | 58.31 | 59.05 | 59.05 | -0.06 (-0.10%) | 269,694 |
| 17 Dec 2021 | CNY | 60.29 | 60.38 | 59.11 | 59.11 | 59.11 | -1.37 (-2.27%) | 424,300 |
| 16 Dec 2021 | CNY | 59.88 | 60.94 | 59.08 | 60.48 | 60.48 | +0.02 (+0.03%) | 517,500 |
| 15 Dec 2021 | CNY | 60.38 | 61.28 | 59 | 60.46 | 60.46 | +0.44 (+0.73%) | 461,300 |
| 14 Dec 2021 | CNY | 62.29 | 62.29 | 59.68 | 60.02 | 60.02 | -2.03 (-3.27%) | 682,267 |
| 13 Dec 2021 | CNY | 62.24 | 62.75 | 61 | 62.05 | 62.05 | -0.44 (-0.70%) | 759,200 |
| 10 Dec 2021 | CNY | 62.4 | 63.59 | 60.86 | 62.49 | 62.49 | +0.03 (+0.05%) | 687,300 |
| 9 Dec 2021 | CNY | 64 | 64.26 | 62.33 | 62.46 | 62.46 | -2.19 (-3.39%) | 900,715 |
| 8 Dec 2021 | CNY | 63.36 | 65 | 61.2 | 64.65 | 64.65 | +0.95 (+1.49%) | 1,297,500 |
| 7 Dec 2021 | CNY | 61.9 | 65.43 | 61.9 | 63.7 | 63.7 | +1.7 (+2.74%) | 1,914,479 |
| 6 Dec 2021 | CNY | 61 | 63.35 | 58.78 | 62 | 62 | +0.72 (+1.17%) | 1,526,600 |
| 3 Dec 2021 | CNY | 61 | 64 | 60.57 | 61.28 | 61.28 | +0.41 (+0.67%) | 1,772,267 |
| 2 Dec 2021 | CNY | 59.86 | 61.1 | 57.06 | 60.87 | 60.87 | +1.31 (+2.20%) | 1,657,283 |
| 1 Dec 2021 | CNY | 58.5 | 62.57 | 58.5 | 59.56 | 59.56 | +1.76 (+3.04%) | 1,888,827 |
| 30 Nov 2021 | CNY | 53.68 | 63.82 | 53.68 | 57.8 | 57.8 | +4.42 (+8.28%) | 1,560,522 |
| 29 Nov 2021 | CNY | 53.5 | 54.28 | 53.22 | 53.38 | 53.38 | -0.95 (-1.75%) | 319,564 |
