| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2022 | CNY | 56.25 | 56.86 | 55.39 | 56.5 | 56.5 | +0.15 (+0.27%) | 1,372,361 |
| 7 Jan 2022 | CNY | 57.39 | 57.57 | 56.35 | 56.35 | 56.35 | -0.67 (-1.18%) | 1,660,843 |
| 6 Jan 2022 | CNY | 57.5 | 57.98 | 56.37 | 57.02 | 57.02 | -0.68 (-1.18%) | 2,101,829 |
| 5 Jan 2022 | CNY | 59.5 | 59.85 | 57.57 | 57.7 | 57.7 | -2.18 (-3.64%) | 2,736,767 |
| 4 Jan 2022 | CNY | 59.11 | 60.18 | 58.41 | 59.88 | 59.88 | +0.77 (+1.30%) | 2,803,975 |
| 31 Dec 2021 | CNY | 60.39 | 60.5 | 59 | 59.11 | 59.11 | -1.18 (-1.96%) | 2,502,137 |
| 30 Dec 2021 | CNY | 59.34 | 60.38 | 59.34 | 60.29 | 60.29 | +0.71 (+1.19%) | 2,072,969 |
| 29 Dec 2021 | CNY | 59.76 | 60.09 | 59.11 | 59.58 | 59.58 | -0.18 (-0.30%) | 1,566,075 |
| 28 Dec 2021 | CNY | 59.4 | 60.18 | 59.07 | 59.76 | 59.76 | +0.74 (+1.25%) | 1,438,216 |
| 27 Dec 2021 | CNY | 58 | 59.29 | 58 | 59.02 | 59.02 | +1.02 (+1.76%) | 1,666,580 |
| 24 Dec 2021 | CNY | 59.5 | 60.13 | 57.79 | 58 | 58 | -1.18 (-1.99%) | 2,381,238 |
| 23 Dec 2021 | CNY | 60.06 | 60.62 | 59.12 | 59.18 | 59.18 | -1.01 (-1.68%) | 2,584,712 |
| 22 Dec 2021 | CNY | 59.35 | 60.45 | 59.08 | 60.19 | 60.19 | +0.67 (+1.13%) | 2,493,868 |
| 21 Dec 2021 | CNY | 59.59 | 60 | 58.82 | 59.52 | 59.52 | +0.13 (+0.22%) | 2,097,810 |
| 20 Dec 2021 | CNY | 61.03 | 61.65 | 59.24 | 59.39 | 59.39 | -1.54 (-2.53%) | 2,841,388 |
| 17 Dec 2021 | CNY | 63 | 63.6 | 60.89 | 60.93 | 60.93 | -2.6 (-4.09%) | 3,781,782 |
| 16 Dec 2021 | CNY | 64.11 | 64.48 | 62.72 | 63.53 | 63.53 | -0.61 (-0.95%) | 3,047,123 |
| 15 Dec 2021 | CNY | 64.07 | 65.3 | 63.81 | 64.14 | 64.14 | +0.12 (+0.19%) | 3,727,947 |
| 14 Dec 2021 | CNY | 64.39 | 65.6 | 63.84 | 64.02 | 64.02 | -1.05 (-1.61%) | 3,770,789 |
| 13 Dec 2021 | CNY | 63.55 | 67.48 | 63.32 | 65.07 | 65.07 | +2.39 (+3.81%) | 6,445,422 |
| 10 Dec 2021 | CNY | 61.3 | 64.35 | 61.1 | 62.68 | 62.68 | +1.53 (+2.50%) | 5,583,795 |
| 9 Dec 2021 | CNY | 60.58 | 61.5 | 60.5 | 61.15 | 61.15 | +0.16 (+0.26%) | 1,961,675 |
| 8 Dec 2021 | CNY | 60.5 | 61.59 | 60 | 60.99 | 60.99 | +0.78 (+1.30%) | 2,014,251 |
| 7 Dec 2021 | CNY | 62.25 | 62.5 | 59.7 | 60.21 | 60.21 | -1.77 (-2.86%) | 2,382,932 |
| 6 Dec 2021 | CNY | 64.35 | 64.48 | 61.8 | 61.98 | 61.98 | -2.15 (-3.35%) | 2,663,439 |
| 3 Dec 2021 | CNY | 62.79 | 64.64 | 62.58 | 64.13 | 64.13 | +1.33 (+2.12%) | 2,430,791 |
| 2 Dec 2021 | CNY | 64.33 | 64.49 | 62.77 | 62.8 | 62.8 | -1.76 (-2.73%) | 2,410,582 |
| 1 Dec 2021 | CNY | 64.24 | 65.25 | 63.71 | 64.56 | 64.56 | +0.32 (+0.50%) | 2,536,079 |
| 30 Nov 2021 | CNY | 63.94 | 65.25 | 63.37 | 64.24 | 64.24 | +0.08 (+0.12%) | 2,459,865 |
| 29 Nov 2021 | CNY | 63 | 64.73 | 62.26 | 64.16 | 64.16 | +0.82 (+1.29%) | 2,967,211 |
