| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2021 | CNY | 44.5 | 44.66 | 43.73 | 44.29 | 44.29 | -0.13 (-0.29%) | 2,849,230 |
| 29 Dec 2021 | CNY | 44.94 | 45.2 | 44.33 | 44.42 | 44.42 | -0.31 (-0.69%) | 2,170,656 |
| 28 Dec 2021 | CNY | 45.68 | 46.18 | 44.36 | 44.73 | 44.73 | -0.8 (-1.76%) | 2,589,316 |
| 27 Dec 2021 | CNY | 45.25 | 46.14 | 45.21 | 45.53 | 45.53 | +0.36 (+0.80%) | 1,922,907 |
| 24 Dec 2021 | CNY | 44.4 | 45.45 | 44.4 | 45.17 | 45.17 | +0.74 (+1.67%) | 2,407,748 |
| 23 Dec 2021 | CNY | 44.95 | 45.07 | 44.18 | 44.43 | 44.43 | -0.74 (-1.64%) | 2,117,002 |
| 22 Dec 2021 | CNY | 45.26 | 45.7 | 44.85 | 45.17 | 45.17 | 0.0 (0.0%) | 1,638,090 |
| 21 Dec 2021 | CNY | 46.2 | 46.21 | 44.94 | 45.17 | 45.17 | -0.94 (-2.04%) | 2,117,775 |
| 20 Dec 2021 | CNY | 45.39 | 46.47 | 45.06 | 46.11 | 46.11 | +1.11 (+2.47%) | 2,785,261 |
| 17 Dec 2021 | CNY | 46.78 | 46.88 | 44.8 | 45 | 45 | -1.53 (-3.29%) | 3,444,911 |
| 16 Dec 2021 | CNY | 47.09 | 47.76 | 46.5 | 46.53 | 46.53 | -0.57 (-1.21%) | 2,261,192 |
| 15 Dec 2021 | CNY | 48.8 | 48.8 | 47 | 47.1 | 47.1 | -1.29 (-2.67%) | 2,868,930 |
| 14 Dec 2021 | CNY | 51.25 | 51.25 | 48.23 | 48.39 | 48.39 | -1.96 (-3.89%) | 3,846,562 |
| 13 Dec 2021 | CNY | 50 | 51 | 49.58 | 50.35 | 50.35 | +0.27 (+0.54%) | 4,700,286 |
| 10 Dec 2021 | CNY | 45.76 | 51.94 | 45.73 | 50.08 | 50.08 | +4.06 (+8.82%) | 10,130,191 |
| 9 Dec 2021 | CNY | 44.39 | 46.81 | 44.22 | 46.02 | 46.02 | +1.52 (+3.42%) | 3,035,765 |
| 8 Dec 2021 | CNY | 44.45 | 44.79 | 44.1 | 44.5 | 44.5 | +0.28 (+0.63%) | 1,209,476 |
| 7 Dec 2021 | CNY | 44.15 | 44.58 | 44 | 44.22 | 44.22 | +0.2 (+0.45%) | 1,200,850 |
| 6 Dec 2021 | CNY | 43.86 | 44.3 | 43.5 | 44.02 | 44.02 | +0.02 (+0.05%) | 1,434,331 |
| 3 Dec 2021 | CNY | 45.27 | 45.9 | 43.48 | 44 | 44 | -2.25 (-4.86%) | 4,049,973 |
| 2 Dec 2021 | CNY | 48.89 | 48.89 | 46.05 | 46.25 | 46.25 | -2.35 (-4.84%) | 2,686,874 |
| 1 Dec 2021 | CNY | 48.56 | 48.98 | 48.03 | 48.6 | 48.6 | +0.04 (+0.08%) | 2,613,285 |
| 30 Nov 2021 | CNY | 48.01 | 48.59 | 47.23 | 48.56 | 48.56 | -0.02 (-0.04%) | 4,838,150 |
| 29 Nov 2021 | CNY | 47.86 | 49 | 47.37 | 48.58 | 48.58 | +1.39 (+2.95%) | 2,723,625 |
| 26 Nov 2021 | CNY | 48.23 | 48.66 | 47.01 | 47.19 | 47.19 | -1.04 (-2.16%) | 1,637,395 |
| 25 Nov 2021 | CNY | 47.73 | 48.75 | 47.34 | 48.23 | 48.23 | +0.5 (+1.05%) | 1,995,920 |
| 24 Nov 2021 | CNY | 47.11 | 47.93 | 46.56 | 47.73 | 47.73 | +0.62 (+1.32%) | 1,781,095 |
| 23 Nov 2021 | CNY | 46.37 | 47.47 | 46.37 | 47.11 | 47.11 | +0.56 (+1.20%) | 1,413,699 |
| 22 Nov 2021 | CNY | 46.93 | 46.93 | 46.06 | 46.55 | 46.55 | -0.13 (-0.28%) | 1,201,340 |
| 19 Nov 2021 | CNY | 46.5 | 46.98 | 45.86 | 46.68 | 46.68 | 0.0 (0.0%) | 1,300,489 |
