| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2021 | CNY | 52.13 | 52.32 | 51.61 | 51.91 | 51.91 | -0.03 (-0.06%) | 368,200 |
| 29 Dec 2021 | CNY | 52.03 | 53 | 51.53 | 51.94 | 51.94 | -0.3 (-0.57%) | 357,700 |
| 28 Dec 2021 | CNY | 51.4 | 53.08 | 50.68 | 52.24 | 52.24 | +0.83 (+1.61%) | 606,700 |
| 27 Dec 2021 | CNY | 51.5 | 52.8 | 51.27 | 51.41 | 51.41 | -0.49 (-0.94%) | 362,800 |
| 24 Dec 2021 | CNY | 53.3 | 53.4 | 51.2 | 51.9 | 51.9 | -1.32 (-2.48%) | 688,500 |
| 23 Dec 2021 | CNY | 52.52 | 53.7 | 52.51 | 53.22 | 53.22 | +0.08 (+0.15%) | 638,603 |
| 22 Dec 2021 | CNY | 53.48 | 53.78 | 51.5 | 53.14 | 53.14 | +0.16 (+0.30%) | 946,400 |
| 21 Dec 2021 | CNY | 53.6 | 53.85 | 52.5 | 52.98 | 52.98 | -0.4 (-0.75%) | 819,400 |
| 20 Dec 2021 | CNY | 51.34 | 53.44 | 51.02 | 53.38 | 53.38 | +1.48 (+2.85%) | 1,339,455 |
| 17 Dec 2021 | CNY | 51.36 | 52.2 | 49.2 | 51.9 | 51.9 | +1.15 (+2.27%) | 1,259,500 |
| 16 Dec 2021 | CNY | 51.95 | 51.95 | 50.52 | 50.75 | 50.75 | -0.87 (-1.69%) | 834,000 |
| 15 Dec 2021 | CNY | 52.15 | 52.52 | 51.58 | 51.62 | 51.62 | -0.53 (-1.02%) | 644,100 |
| 14 Dec 2021 | CNY | 52.7 | 52.7 | 52.02 | 52.15 | 52.15 | -0.55 (-1.04%) | 796,900 |
| 13 Dec 2021 | CNY | 52.3 | 52.96 | 51.51 | 52.7 | 52.7 | +0.64 (+1.23%) | 1,108,200 |
| 10 Dec 2021 | CNY | 53.07 | 53.07 | 51.45 | 52.06 | 52.06 | -1.06 (-2.00%) | 1,469,650 |
| 9 Dec 2021 | CNY | 52 | 53.72 | 51.63 | 53.12 | 53.12 | +1.16 (+2.23%) | 1,087,400 |
| 8 Dec 2021 | CNY | 51.62 | 52.4 | 50.91 | 51.96 | 51.96 | +0.35 (+0.68%) | 1,014,800 |
| 7 Dec 2021 | CNY | 53.95 | 54.26 | 50.72 | 51.61 | 51.61 | -2.34 (-4.34%) | 2,079,869 |
| 6 Dec 2021 | CNY | 57.32 | 57.46 | 53.1 | 53.95 | 53.95 | -3.12 (-5.47%) | 2,646,823 |
| 3 Dec 2021 | CNY | 56.11 | 58.09 | 54.5 | 57.07 | 57.07 | +0.95 (+1.69%) | 2,207,333 |
| 2 Dec 2021 | CNY | 59.57 | 59.57 | 56.12 | 56.12 | 56.12 | -3.45 (-5.79%) | 1,829,771 |
| 1 Dec 2021 | CNY | 59.79 | 61.49 | 58.13 | 59.57 | 59.57 | -1.12 (-1.85%) | 1,811,792 |
| 30 Nov 2021 | CNY | 61.8 | 62.98 | 60 | 60.69 | 60.69 | -1.59 (-2.55%) | 2,146,392 |
| 29 Nov 2021 | CNY | 59.3 | 63.69 | 57.5 | 62.28 | 62.28 | +1.29 (+2.12%) | 2,791,200 |
| 26 Nov 2021 | CNY | 58.5 | 61.95 | 57.6 | 60.99 | 60.99 | +2.39 (+4.08%) | 3,059,300 |
| 25 Nov 2021 | CNY | 55.6 | 60.37 | 54.86 | 58.6 | 58.6 | +3.04 (+5.47%) | 2,950,510 |
| 24 Nov 2021 | CNY | 54.92 | 56 | 54.34 | 55.56 | 55.56 | +0.43 (+0.78%) | 1,178,300 |
| 23 Nov 2021 | CNY | 56 | 57.47 | 55.01 | 55.13 | 55.13 | -1.87 (-3.28%) | 1,462,810 |
| 22 Nov 2021 | CNY | 53.77 | 58.4 | 53.08 | 57 | 57 | +3.4 (+6.34%) | 1,999,811 |
| 19 Nov 2021 | CNY | 54.52 | 55 | 52.62 | 53.6 | 53.6 | -0.92 (-1.69%) | 1,525,607 |
