| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2022 | CNY | 46.9 | 47.1733 | 44.9467 | 46.88 | 46.88 | -0.007 (-0.01%) | 1,075,603 |
| 7 Jan 2022 | CNY | 48.7067 | 49.4467 | 46.8733 | 46.8867 | 46.8867 | -1.647 (-3.39%) | 1,456,539 |
| 6 Jan 2022 | CNY | 49 | 49.18 | 48.0933 | 48.5333 | 48.5333 | -0.733 (-1.49%) | 724,698 |
| 5 Jan 2022 | CNY | 48.92 | 49.8933 | 48.64 | 49.2667 | 49.2667 | +0.493 (+1.01%) | 1,061,809 |
| 4 Jan 2022 | CNY | 47.9667 | 49.2467 | 47.9667 | 48.7733 | 48.7733 | +0.947 (+1.98%) | 1,067,500 |
| 31 Dec 2021 | CNY | 48.4733 | 48.9733 | 47.74 | 47.8267 | 47.8267 | -0.34 (-0.71%) | 813,412 |
| 30 Dec 2021 | CNY | 47.54 | 48.5333 | 47.54 | 48.1667 | 48.1667 | +0.353 (+0.74%) | 679,651 |
| 29 Dec 2021 | CNY | 48.3667 | 48.38 | 47.6 | 47.8133 | 47.8133 | -0.52 (-1.08%) | 600,630 |
| 28 Dec 2021 | CNY | 47.94 | 48.3867 | 47.5667 | 48.3333 | 48.3333 | +0.413 (+0.86%) | 556,236 |
| 27 Dec 2021 | CNY | 48.96 | 48.96 | 47.5333 | 47.92 | 47.92 | -0.613 (-1.26%) | 752,079 |
| 24 Dec 2021 | CNY | 49.2667 | 49.64 | 48.4 | 48.5333 | 48.5333 | -0.733 (-1.49%) | 654,298 |
| 23 Dec 2021 | CNY | 49.6933 | 49.8667 | 49 | 49.2667 | 49.2667 | -0.947 (-1.89%) | 742,015 |
| 22 Dec 2021 | CNY | 50.2 | 50.8 | 50.0133 | 50.2133 | 50.2133 | +0.153 (+0.31%) | 405,460 |
| 21 Dec 2021 | CNY | 49.5733 | 50.5067 | 49.3467 | 50.06 | 50.06 | +0.513 (+1.04%) | 485,649 |
| 20 Dec 2021 | CNY | 50.34 | 51.3 | 49.48 | 49.5467 | 49.5467 | -1.02 (-2.02%) | 679,795 |
| 17 Dec 2021 | CNY | 52.2533 | 52.5867 | 50.5467 | 50.5667 | 50.5667 | -1.153 (-2.23%) | 821,614 |
| 16 Dec 2021 | CNY | 51.8933 | 52.2 | 51.0267 | 51.72 | 51.72 | -0.033 (-0.06%) | 733,018 |
| 15 Dec 2021 | CNY | 53.3333 | 53.6667 | 51.46 | 51.7533 | 51.7533 | -1.32 (-2.49%) | 1,166,511 |
| 14 Dec 2021 | CNY | 50.5267 | 54.62 | 50.4667 | 53.0733 | 53.0733 | +2.353 (+4.64%) | 2,658,130 |
| 13 Dec 2021 | CNY | 49.8733 | 51.3267 | 49.8733 | 50.72 | 50.72 | +0.953 (+1.92%) | 831,739 |
| 10 Dec 2021 | CNY | 49.6 | 50.3667 | 49.4333 | 49.7667 | 49.7667 | +0.027 (+0.05%) | 657,474 |
| 9 Dec 2021 | CNY | 49 | 50.0933 | 48.82 | 49.74 | 49.74 | +0.713 (+1.45%) | 606,127 |
| 8 Dec 2021 | CNY | 49.0533 | 49.0533 | 48.5333 | 49.0267 | 49.0267 | +0.28 (+0.57%) | 344,368 |
| 7 Dec 2021 | CNY | 48.6467 | 48.8933 | 48.16 | 48.7467 | 48.7467 | +0.207 (+0.43%) | 414,663 |
| 6 Dec 2021 | CNY | 49.8133 | 49.8133 | 48.4333 | 48.54 | 48.54 | -1.293 (-2.60%) | 730,051 |
| 3 Dec 2021 | CNY | 49.6733 | 50.2067 | 49.6667 | 49.8333 | 49.8333 | +0.053 (+0.11%) | 344,493 |
| 2 Dec 2021 | CNY | 50.7333 | 51.0667 | 49.78 | 49.78 | 49.78 | -1.133 (-2.23%) | 635,445 |
| 1 Dec 2021 | CNY | 50.4533 | 50.96 | 50.3333 | 50.9133 | 50.9133 | +0.433 (+0.86%) | 730,515 |
| 30 Nov 2021 | CNY | 50.4133 | 50.7067 | 50.0467 | 50.48 | 50.48 | +0.073 (+0.15%) | 528,789 |
| 29 Nov 2021 | CNY | 49.3267 | 51.3133 | 49.0667 | 50.4067 | 50.4067 | +0.42 (+0.84%) | 667,041 |
