| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2021 | CNY | 47.42 | 48.75 | 47.21 | 48.2 | 48.2 | +0.7 (+1.47%) | 1,079,992 |
| 29 Dec 2021 | CNY | 48.73 | 49.04 | 47.3 | 47.5 | 47.5 | -1.56 (-3.18%) | 1,526,489 |
| 28 Dec 2021 | CNY | 48.55 | 49.48 | 48.33 | 49.06 | 49.06 | +0.31 (+0.64%) | 1,005,266 |
| 27 Dec 2021 | CNY | 48.88 | 49.65 | 48.3 | 48.75 | 48.75 | -0.28 (-0.57%) | 1,224,541 |
| 24 Dec 2021 | CNY | 48.31 | 49.3 | 48.05 | 49.03 | 49.03 | +0.72 (+1.49%) | 1,438,558 |
| 23 Dec 2021 | CNY | 48.64 | 48.8 | 48.21 | 48.31 | 48.31 | -1.22 (-2.46%) | 1,522,602 |
| 22 Dec 2021 | CNY | 50.2 | 51.06 | 49.15 | 49.53 | 49.53 | -0.46 (-0.92%) | 1,903,888 |
| 21 Dec 2021 | CNY | 46.84 | 50.77 | 46.77 | 49.99 | 49.99 | +3.28 (+7.02%) | 4,233,334 |
| 20 Dec 2021 | CNY | 47.71 | 48.47 | 46.7 | 46.71 | 46.71 | -1.21 (-2.53%) | 1,326,179 |
| 17 Dec 2021 | CNY | 49.7 | 49.85 | 47.84 | 47.92 | 47.92 | -1.61 (-3.25%) | 1,751,166 |
| 16 Dec 2021 | CNY | 49.45 | 50.28 | 48.5 | 49.53 | 49.53 | +0.08 (+0.16%) | 1,474,453 |
| 15 Dec 2021 | CNY | 50.09 | 50.58 | 49.36 | 49.45 | 49.45 | -0.9 (-1.79%) | 1,289,551 |
| 14 Dec 2021 | CNY | 49.16 | 50.7 | 49.1 | 50.35 | 50.35 | +0.75 (+1.51%) | 2,062,718 |
| 13 Dec 2021 | CNY | 49.5 | 50.22 | 49.08 | 49.6 | 49.6 | +0.32 (+0.65%) | 1,154,355 |
| 10 Dec 2021 | CNY | 50.26 | 50.83 | 49.2 | 49.28 | 49.28 | -1.01 (-2.01%) | 1,348,612 |
| 9 Dec 2021 | CNY | 49.95 | 50.96 | 49.5 | 50.29 | 50.29 | +0.32 (+0.64%) | 1,601,026 |
| 8 Dec 2021 | CNY | 50.46 | 50.48 | 49.26 | 49.97 | 49.97 | -0.17 (-0.34%) | 1,384,667 |
| 7 Dec 2021 | CNY | 48.36 | 50.48 | 48.36 | 50.14 | 50.14 | +1.62 (+3.34%) | 2,738,972 |
| 6 Dec 2021 | CNY | 47.94 | 49.13 | 47.2 | 48.52 | 48.52 | +0.67 (+1.40%) | 1,719,042 |
| 3 Dec 2021 | CNY | 47.2 | 48.47 | 47.08 | 47.85 | 47.85 | +0.62 (+1.31%) | 1,467,064 |
| 2 Dec 2021 | CNY | 48.36 | 48.73 | 47.2 | 47.23 | 47.23 | -1.12 (-2.32%) | 1,576,922 |
| 1 Dec 2021 | CNY | 47.61 | 48.49 | 47.2 | 48.35 | 48.35 | +0.15 (+0.31%) | 1,350,632 |
| 30 Nov 2021 | CNY | 48.32 | 49.13 | 48.13 | 48.2 | 48.2 | +0.12 (+0.25%) | 1,876,814 |
| 29 Nov 2021 | CNY | 48.98 | 49.74 | 48.02 | 48.08 | 48.08 | -2.08 (-4.15%) | 2,848,162 |
| 26 Nov 2021 | CNY | 51.19 | 51.6 | 50.15 | 50.16 | 50.16 | -1.16 (-2.26%) | 1,743,926 |
| 25 Nov 2021 | CNY | 51.4 | 52.2 | 51.32 | 51.32 | 51.32 | -0.74 (-1.42%) | 1,159,213 |
| 24 Nov 2021 | CNY | 51.52 | 52.27 | 51.1 | 52.06 | 52.06 | +0.15 (+0.29%) | 1,706,626 |
| 23 Nov 2021 | CNY | 50.7 | 51.92 | 50.42 | 51.91 | 51.91 | +1.11 (+2.19%) | 1,952,637 |
| 22 Nov 2021 | CNY | 50.31 | 51.92 | 50.31 | 50.8 | 50.8 | -0.18 (-0.35%) | 2,263,458 |
| 19 Nov 2021 | CNY | 50.85 | 51.58 | 50.13 | 50.98 | 50.98 | -0.39 (-0.76%) | 1,650,450 |
