| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2021 | CNY | 49.8 | 51.55 | 49.32 | 50.88 | 50.88 | +1.83 (+3.73%) | 1,172,434 |
| 29 Dec 2021 | CNY | 49.02 | 49.56 | 48.57 | 49.05 | 49.05 | -0.17 (-0.35%) | 292,958 |
| 28 Dec 2021 | CNY | 48.46 | 49.95 | 48.01 | 49.22 | 49.22 | +0.69 (+1.42%) | 601,736 |
| 27 Dec 2021 | CNY | 48.32 | 48.97 | 47.8 | 48.53 | 48.53 | +0.21 (+0.43%) | 334,500 |
| 24 Dec 2021 | CNY | 49.05 | 49.05 | 47.91 | 48.32 | 48.32 | -0.66 (-1.35%) | 481,000 |
| 23 Dec 2021 | CNY | 48.9 | 49.58 | 48.65 | 48.98 | 48.98 | -0.24 (-0.49%) | 1,169,384 |
| 22 Dec 2021 | CNY | 46.57 | 49.66 | 46.57 | 49.22 | 49.22 | +2.52 (+5.40%) | 1,156,100 |
| 21 Dec 2021 | CNY | 46.53 | 47.18 | 45.79 | 46.7 | 46.7 | +0.12 (+0.26%) | 571,600 |
| 20 Dec 2021 | CNY | 47.75 | 48.06 | 46.53 | 46.58 | 46.58 | -1.03 (-2.16%) | 510,800 |
| 17 Dec 2021 | CNY | 48.8 | 48.8 | 47.31 | 47.61 | 47.61 | -1.27 (-2.60%) | 1,087,246 |
| 16 Dec 2021 | CNY | 48 | 50 | 46.71 | 48.88 | 48.88 | +2.87 (+6.24%) | 2,561,346 |
| 15 Dec 2021 | CNY | 45.3 | 46.52 | 45.03 | 46.01 | 46.01 | +0.71 (+1.57%) | 716,800 |
| 14 Dec 2021 | CNY | 45.39 | 45.68 | 45 | 45.3 | 45.3 | 0.0 (0.0%) | 425,500 |
| 13 Dec 2021 | CNY | 44.65 | 45.7 | 44.41 | 45.3 | 45.3 | +0.86 (+1.94%) | 798,842 |
| 10 Dec 2021 | CNY | 44.21 | 44.53 | 43.92 | 44.44 | 44.44 | +0.23 (+0.52%) | 263,100 |
| 9 Dec 2021 | CNY | 44.57 | 44.6 | 43.84 | 44.21 | 44.21 | +0.14 (+0.32%) | 398,500 |
| 8 Dec 2021 | CNY | 43.5 | 44.36 | 43.34 | 44.07 | 44.07 | +0.27 (+0.62%) | 538,800 |
| 7 Dec 2021 | CNY | 43.8 | 44.28 | 43.11 | 43.8 | 43.8 | +0.42 (+0.97%) | 652,300 |
| 6 Dec 2021 | CNY | 44.5 | 44.87 | 42.89 | 43.38 | 43.38 | -1.11 (-2.49%) | 667,799 |
| 3 Dec 2021 | CNY | 44.5 | 44.99 | 44.09 | 44.49 | 44.49 | -0.01 (-0.02%) | 444,200 |
| 2 Dec 2021 | CNY | 45.91 | 45.91 | 44.36 | 44.5 | 44.5 | -1.67 (-3.62%) | 858,446 |
| 1 Dec 2021 | CNY | 42.86 | 46.8 | 42.48 | 46.17 | 46.17 | +3.48 (+8.15%) | 1,779,430 |
| 30 Nov 2021 | CNY | 42.89 | 43.22 | 42.41 | 42.69 | 42.69 | -0.32 (-0.74%) | 438,842 |
| 29 Nov 2021 | CNY | 43.18 | 43.57 | 42.9 | 43.01 | 43.01 | -0.5 (-1.15%) | 300,137 |
| 26 Nov 2021 | CNY | 43.98 | 44.07 | 42.97 | 43.51 | 43.51 | -0.45 (-1.02%) | 505,700 |
| 25 Nov 2021 | CNY | 44.37 | 44.37 | 43.66 | 43.96 | 43.96 | -0.38 (-0.86%) | 249,700 |
| 24 Nov 2021 | CNY | 44 | 44.48 | 43.74 | 44.34 | 44.34 | +0.16 (+0.36%) | 437,537 |
| 23 Nov 2021 | CNY | 44.11 | 44.85 | 43.84 | 44.18 | 44.18 | +0.1 (+0.23%) | 389,000 |
| 22 Nov 2021 | CNY | 44.44 | 44.44 | 43.73 | 44.08 | 44.08 | -0.26 (-0.59%) | 413,700 |
| 19 Nov 2021 | CNY | 43.45 | 44.63 | 43.06 | 44.34 | 44.34 | +0.73 (+1.67%) | 660,400 |
