| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2022 | CNY | 53.6429 | 54.2214 | 51.4286 | 51.4643 | 51.4643 | -2.543 (-4.71%) | 2,538,026 |
| 6 Jan 2022 | CNY | 54.5643 | 54.9857 | 51.4286 | 54.0071 | 54.0071 | -1.343 (-2.43%) | 2,333,720 |
| 5 Jan 2022 | CNY | 56.8929 | 57.5857 | 55.1429 | 55.35 | 55.35 | -1.8 (-3.15%) | 2,658,180 |
| 4 Jan 2022 | CNY | 56.7857 | 59.45 | 55.5714 | 57.15 | 57.15 | +0.007 (+0.01%) | 4,011,000 |
| 31 Dec 2021 | CNY | 56.4286 | 58.3286 | 55.2714 | 57.1429 | 57.1429 | +2.114 (+3.84%) | 3,490,200 |
| 30 Dec 2021 | CNY | 56.5643 | 57.25 | 54.8643 | 55.0286 | 55.0286 | -1.971 (-3.46%) | 2,145,487 |
| 29 Dec 2021 | CNY | 56.1571 | 57.8071 | 55.4643 | 57 | 57 | +0.1 (+0.18%) | 2,071,160 |
| 28 Dec 2021 | CNY | 54.1786 | 57.2571 | 53.7286 | 56.9 | 56.9 | +3.15 (+5.86%) | 2,769,256 |
| 27 Dec 2021 | CNY | 56.7 | 56.7 | 53.2214 | 53.75 | 53.75 | -1.879 (-3.38%) | 2,651,531 |
| 24 Dec 2021 | CNY | 57.8714 | 59.2429 | 55.4857 | 55.6286 | 55.6286 | -2.914 (-4.98%) | 2,547,160 |
| 23 Dec 2021 | CNY | 57.5429 | 59.1286 | 57.4071 | 58.5429 | 58.5429 | +0.829 (+1.44%) | 2,657,760 |
| 22 Dec 2021 | CNY | 57.0214 | 58.3214 | 56.4286 | 57.7143 | 57.7143 | +0.85 (+1.49%) | 2,252,880 |
| 21 Dec 2021 | CNY | 56.3786 | 57.8357 | 55.5714 | 56.8643 | 56.8643 | +0.679 (+1.21%) | 1,827,420 |
| 20 Dec 2021 | CNY | 58.5929 | 59.9 | 55.7714 | 56.1857 | 56.1857 | -3.071 (-5.18%) | 3,420,712 |
| 17 Dec 2021 | CNY | 64.7143 | 64.7143 | 59.1214 | 59.2571 | 59.2571 | -5.457 (-8.43%) | 4,577,875 |
| 16 Dec 2021 | CNY | 61.8214 | 65.5786 | 61.8214 | 64.7143 | 64.7143 | +2.9 (+4.69%) | 3,792,259 |
| 15 Dec 2021 | CNY | 63.5714 | 64.3714 | 61.6571 | 61.8143 | 61.8143 | -1.686 (-2.65%) | 2,576,897 |
| 14 Dec 2021 | CNY | 64.8857 | 65.4357 | 63.2143 | 63.5 | 63.5 | -1.929 (-2.95%) | 2,699,417 |
| 13 Dec 2021 | CNY | 65.0571 | 66.0714 | 63.7929 | 65.4286 | 65.4286 | +0.164 (+0.25%) | 2,742,636 |
| 10 Dec 2021 | CNY | 64.0286 | 66.5714 | 62.3929 | 65.2643 | 65.2643 | +0.971 (+1.51%) | 3,360,280 |
| 9 Dec 2021 | CNY | 68.5643 | 68.5643 | 63.9357 | 64.2929 | 64.2929 | -2.964 (-4.41%) | 3,173,940 |
| 8 Dec 2021 | CNY | 64.7786 | 68.7143 | 64.7786 | 67.2571 | 67.2571 | +2.929 (+4.55%) | 4,353,357 |
| 7 Dec 2021 | CNY | 67.85 | 68.4572 | 63.3857 | 64.3286 | 64.3286 | -3.243 (-4.80%) | 4,640,820 |
| 6 Dec 2021 | CNY | 68.5714 | 71.0357 | 67.2072 | 67.5714 | 67.5714 | -1.829 (-2.63%) | 3,994,407 |
| 3 Dec 2021 | CNY | 68.7714 | 72.1214 | 68.2143 | 69.4 | 69.4 | -0.793 (-1.13%) | 5,940,657 |
| 2 Dec 2021 | CNY | 67.3643 | 71.1143 | 66.4857 | 70.1929 | 70.1929 | +2.3 (+3.39%) | 8,780,240 |
| 1 Dec 2021 | CNY | 66.7286 | 68.7429 | 65.4857 | 67.8929 | 67.8929 | +1.571 (+2.37%) | 5,382,720 |
| 30 Nov 2021 | CNY | 67.9929 | 69.5 | 65.95 | 66.3214 | 66.3214 | -1.807 (-2.65%) | 5,701,075 |
| 29 Nov 2021 | CNY | 65.6857 | 69.7072 | 64.8357 | 68.1286 | 68.1286 | -0.493 (-0.72%) | 9,211,440 |
| 26 Nov 2021 | CNY | 69.35 | 76.4286 | 68.3571 | 68.6214 | 68.6214 | +0.764 (+1.13%) | 13,516,704 |
