| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jan 2022 | CNY | 44.1667 | 44.3667 | 42.95 | 43.3 | 43.3 | -0.756 (-1.72%) | 3,658,532 |
| 10 Jan 2022 | CNY | 43.9778 | 44.6556 | 43.7111 | 44.0556 | 44.0556 | -0.211 (-0.48%) | 2,912,934 |
| 7 Jan 2022 | CNY | 46.6056 | 47 | 43.75 | 44.2667 | 44.2667 | -2.067 (-4.46%) | 5,883,012 |
| 6 Jan 2022 | CNY | 45.4056 | 46.6556 | 45.1833 | 46.3333 | 46.3333 | +0.272 (+0.59%) | 3,297,636 |
| 5 Jan 2022 | CNY | 47.6333 | 48.2222 | 45.7111 | 46.0611 | 46.0611 | -1.489 (-3.13%) | 4,220,150 |
| 4 Jan 2022 | CNY | 49.5722 | 50.2778 | 47.4722 | 47.55 | 47.55 | -2.95 (-5.84%) | 5,245,918 |
| 31 Dec 2021 | CNY | 49.4444 | 51.3167 | 49.4444 | 50.5 | 50.5 | +1.733 (+3.55%) | 6,908,139 |
| 30 Dec 2021 | CNY | 48.7222 | 49.6444 | 48.45 | 48.7667 | 48.7667 | -0.044 (-0.09%) | 2,844,216 |
| 29 Dec 2021 | CNY | 49.3778 | 50.1944 | 48.3389 | 48.8111 | 48.8111 | -0.472 (-0.96%) | 3,403,260 |
| 28 Dec 2021 | CNY | 47.7278 | 49.3778 | 47.4889 | 49.2833 | 49.2833 | +1.55 (+3.25%) | 4,093,011 |
| 27 Dec 2021 | CNY | 47.1833 | 48.5556 | 47.1278 | 47.7333 | 47.7333 | -0.722 (-1.49%) | 3,887,883 |
| 24 Dec 2021 | CNY | 52.3 | 52.5056 | 48.4444 | 48.4556 | 48.4556 | -3.789 (-7.25%) | 6,920,181 |
| 23 Dec 2021 | CNY | 52.3278 | 53.3611 | 52.0445 | 52.2445 | 52.2445 | -0.305 (-0.58%) | 3,874,968 |
| 22 Dec 2021 | CNY | 52.6167 | 53.4333 | 51.6667 | 52.55 | 52.55 | -0.011 (-0.02%) | 3,477,587 |
| 21 Dec 2021 | CNY | 51.6222 | 52.7167 | 50.7389 | 52.5611 | 52.5611 | +0.439 (+0.84%) | 4,468,426 |
| 20 Dec 2021 | CNY | 53.8722 | 54.7222 | 51.4778 | 52.1222 | 52.1222 | -3.35 (-6.04%) | 6,737,148 |
| 17 Dec 2021 | CNY | 55.2722 | 58.0222 | 54.4444 | 55.4722 | 55.4722 | +0.117 (+0.21%) | 7,789,788 |
| 16 Dec 2021 | CNY | 55.2889 | 56.0445 | 54.2222 | 55.3556 | 55.3556 | -0.144 (-0.26%) | 4,054,392 |
| 15 Dec 2021 | CNY | 55.6667 | 56.9833 | 55.2778 | 55.5 | 55.5 | -0.483 (-0.86%) | 4,506,804 |
| 14 Dec 2021 | CNY | 56.7833 | 57.2 | 55.3333 | 55.9833 | 55.9833 | -0.794 (-1.40%) | 4,376,880 |
| 13 Dec 2021 | CNY | 56.8 | 58.2667 | 55.6833 | 56.7778 | 56.7778 | 0.0 (0.0%) | 6,796,260 |
| 10 Dec 2021 | CNY | 53.6111 | 56.9945 | 53.4444 | 56.7778 | 56.7778 | +2.333 (+4.29%) | 8,456,509 |
| 9 Dec 2021 | CNY | 53.8889 | 55.2222 | 53.6222 | 54.4444 | 54.4444 | -0.683 (-1.24%) | 5,150,124 |
| 8 Dec 2021 | CNY | 55.5 | 57.2222 | 54.3889 | 55.1278 | 55.1278 | +1.556 (+2.90%) | 7,397,454 |
| 7 Dec 2021 | CNY | 55.3222 | 55.3333 | 51.2722 | 53.5722 | 53.5722 | -1.967 (-3.54%) | 8,982,180 |
| 6 Dec 2021 | CNY | 56.6667 | 58.2611 | 55.4889 | 55.5389 | 55.5389 | -1.044 (-1.85%) | 6,037,488 |
| 3 Dec 2021 | CNY | 57.1667 | 57.4056 | 55.6611 | 56.5833 | 56.5833 | -0.139 (-0.24%) | 5,279,999 |
| 2 Dec 2021 | CNY | 57.7722 | 58.3222 | 56.1722 | 56.7222 | 56.7222 | -1.8 (-3.08%) | 5,683,833 |
| 1 Dec 2021 | CNY | 61.1722 | 62.6444 | 57.4889 | 58.5222 | 58.5222 | -1.922 (-3.18%) | 7,565,774 |
| 30 Nov 2021 | CNY | 59.5944 | 62.3778 | 58.3778 | 60.4444 | 60.4444 | +1 (+1.68%) | 11,086,583 |
