| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2022 | CNY | 58.01 | 60.4 | 57.88 | 58.49 | 58.49 | -0.19 (-0.32%) | 1,009,351 |
| 7 Jan 2022 | CNY | 58.4 | 59.99 | 58.2 | 58.68 | 58.68 | +0.28 (+0.48%) | 850,998 |
| 6 Jan 2022 | CNY | 57.18 | 59.19 | 56.84 | 58.4 | 58.4 | +0.9 (+1.57%) | 885,000 |
| 5 Jan 2022 | CNY | 59.51 | 59.85 | 57.5 | 57.5 | 57.5 | -2.47 (-4.12%) | 903,415 |
| 4 Jan 2022 | CNY | 61 | 61.68 | 59.35 | 59.97 | 59.97 | -1.03 (-1.69%) | 1,374,315 |
| 31 Dec 2021 | CNY | 61.3 | 61.4 | 58.13 | 61 | 61 | +0.05 (+0.08%) | 1,242,300 |
| 30 Dec 2021 | CNY | 62.5 | 62.5 | 59.28 | 60.95 | 60.95 | -0.63 (-1.02%) | 1,595,900 |
| 29 Dec 2021 | CNY | 61.12 | 63.49 | 61.12 | 61.58 | 61.58 | -0.15 (-0.24%) | 1,079,400 |
| 28 Dec 2021 | CNY | 59.74 | 62.84 | 59.64 | 61.73 | 61.73 | +2.26 (+3.80%) | 2,330,100 |
| 27 Dec 2021 | CNY | 56.97 | 60.82 | 55.7 | 59.47 | 59.47 | +2.5 (+4.39%) | 2,447,217 |
| 24 Dec 2021 | CNY | 57.21 | 57.6 | 56.08 | 56.97 | 56.97 | +0.06 (+0.11%) | 945,500 |
| 23 Dec 2021 | CNY | 57.09 | 57.59 | 56.89 | 56.91 | 56.91 | -0.89 (-1.54%) | 930,383 |
| 22 Dec 2021 | CNY | 58.5 | 58.97 | 57 | 57.8 | 57.8 | -0.07 (-0.12%) | 940,967 |
| 21 Dec 2021 | CNY | 56.8 | 58.52 | 56.8 | 57.87 | 57.87 | +0.3 (+0.52%) | 1,117,465 |
| 20 Dec 2021 | CNY | 57.71 | 58.52 | 56.88 | 57.57 | 57.57 | -0.11 (-0.19%) | 1,366,400 |
| 17 Dec 2021 | CNY | 56.33 | 57.89 | 55.14 | 57.68 | 57.68 | +1.48 (+2.63%) | 2,025,255 |
| 16 Dec 2021 | CNY | 56.96 | 57.56 | 56.04 | 56.2 | 56.2 | -0.78 (-1.37%) | 879,200 |
| 15 Dec 2021 | CNY | 56.32 | 57.39 | 56.07 | 56.98 | 56.98 | +0.27 (+0.48%) | 1,103,700 |
| 14 Dec 2021 | CNY | 55.8 | 57.3 | 54.5 | 56.71 | 56.71 | +0.89 (+1.59%) | 1,649,800 |
| 13 Dec 2021 | CNY | 59 | 59.03 | 55.81 | 55.82 | 55.82 | -1.45 (-2.53%) | 1,756,200 |
| 10 Dec 2021 | CNY | 58.07 | 58.07 | 56.3 | 57.27 | 57.27 | -0.32 (-0.56%) | 1,546,115 |
| 9 Dec 2021 | CNY | 58.3 | 58.38 | 57.03 | 57.59 | 57.59 | -0.85 (-1.45%) | 1,700,933 |
| 8 Dec 2021 | CNY | 58.61 | 59.7 | 57.55 | 58.44 | 58.44 | +0.12 (+0.21%) | 1,191,940 |
| 7 Dec 2021 | CNY | 59.22 | 60.51 | 57.33 | 58.32 | 58.32 | -0.66 (-1.12%) | 1,519,200 |
| 6 Dec 2021 | CNY | 61.48 | 62.76 | 58.88 | 58.98 | 58.98 | -3.82 (-6.08%) | 2,496,564 |
| 3 Dec 2021 | CNY | 65.96 | 65.96 | 62.5 | 62.8 | 62.8 | -1.88 (-2.91%) | 1,843,546 |
| 2 Dec 2021 | CNY | 65 | 67.23 | 63.35 | 64.68 | 64.68 | -0.01 (-0.02%) | 1,864,318 |
| 1 Dec 2021 | CNY | 63.45 | 65.26 | 62.73 | 64.69 | 64.69 | +1.68 (+2.67%) | 2,163,052 |
| 30 Nov 2021 | CNY | 62.87 | 66.8 | 62.31 | 63.01 | 63.01 | +0.14 (+0.22%) | 2,579,600 |
| 29 Nov 2021 | CNY | 64.2 | 65.7 | 61.96 | 62.87 | 62.87 | -1.72 (-2.66%) | 2,701,150 |
