| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2022 | CNY | 51.44 | 51.5 | 47.68 | 48.4 | 48.4 | -3.74 (-7.17%) | 3,428,219 |
| 6 Jan 2022 | CNY | 50.25 | 53.31 | 49.5 | 52.14 | 52.14 | +1.16 (+2.28%) | 3,429,324 |
| 5 Jan 2022 | CNY | 54.8 | 54.8 | 50.88 | 50.98 | 50.98 | -5.46 (-9.67%) | 4,312,301 |
| 4 Jan 2022 | CNY | 52.82 | 58.83 | 52.51 | 56.44 | 56.44 | +3.66 (+6.93%) | 5,751,682 |
| 31 Dec 2021 | CNY | 50.77 | 55.39 | 49.68 | 52.78 | 52.78 | +1.37 (+2.66%) | 4,797,742 |
| 30 Dec 2021 | CNY | 49.5 | 52.19 | 47.55 | 51.41 | 51.41 | +1.42 (+2.84%) | 3,973,256 |
| 29 Dec 2021 | CNY | 48.8 | 54.05 | 48.16 | 49.99 | 49.99 | +0.81 (+1.65%) | 3,566,639 |
| 28 Dec 2021 | CNY | 48.5 | 50.8 | 47.38 | 49.18 | 49.18 | -0.31 (-0.63%) | 3,300,071 |
| 27 Dec 2021 | CNY | 48.22 | 51.1 | 47.22 | 49.49 | 49.49 | +1.89 (+3.97%) | 4,154,548 |
| 24 Dec 2021 | CNY | 45.14 | 49.49 | 44.63 | 47.6 | 47.6 | +2.42 (+5.36%) | 4,409,411 |
| 23 Dec 2021 | CNY | 46.05 | 46.23 | 45.11 | 45.18 | 45.18 | -1.45 (-3.11%) | 2,043,507 |
| 22 Dec 2021 | CNY | 45 | 47.8 | 44.73 | 46.63 | 46.63 | +1.23 (+2.71%) | 3,390,337 |
| 21 Dec 2021 | CNY | 46.2 | 47.25 | 43.69 | 45.4 | 45.4 | -2.36 (-4.94%) | 4,450,192 |
| 20 Dec 2021 | CNY | 42.31 | 51.1 | 42.11 | 47.76 | 47.76 | +5.18 (+12.17%) | 6,169,958 |
| 17 Dec 2021 | CNY | 42.53 | 43.03 | 42.28 | 42.58 | 42.58 | -0.39 (-0.91%) | 416,175 |
| 16 Dec 2021 | CNY | 43.88 | 43.88 | 42.68 | 42.97 | 42.97 | -0.68 (-1.56%) | 762,475 |
| 15 Dec 2021 | CNY | 42.7 | 44.32 | 42.03 | 43.65 | 43.65 | +0.49 (+1.14%) | 1,199,206 |
| 14 Dec 2021 | CNY | 41.86 | 43.24 | 41.61 | 43.16 | 43.16 | +1.54 (+3.70%) | 868,761 |
| 13 Dec 2021 | CNY | 41.95 | 42.08 | 41.51 | 41.62 | 41.62 | -0.08 (-0.19%) | 259,800 |
| 10 Dec 2021 | CNY | 41.56 | 41.99 | 41.56 | 41.7 | 41.7 | +0.01 (+0.02%) | 235,600 |
| 9 Dec 2021 | CNY | 41.16 | 41.9 | 40.95 | 41.69 | 41.69 | +0.56 (+1.36%) | 285,600 |
| 8 Dec 2021 | CNY | 41.04 | 41.29 | 40.78 | 41.13 | 41.13 | +0.19 (+0.46%) | 211,900 |
| 7 Dec 2021 | CNY | 40.97 | 41.5 | 40.9 | 40.94 | 40.94 | +0.04 (+0.10%) | 258,801 |
| 6 Dec 2021 | CNY | 42.05 | 42.2 | 40.87 | 40.9 | 40.9 | -1.39 (-3.29%) | 456,700 |
| 3 Dec 2021 | CNY | 41.88 | 42.4 | 41.88 | 42.29 | 42.29 | +0.29 (+0.69%) | 277,100 |
| 2 Dec 2021 | CNY | 42.96 | 43.24 | 41.89 | 42 | 42 | -0.98 (-2.28%) | 486,162 |
| 1 Dec 2021 | CNY | 42.74 | 43.15 | 42.61 | 42.98 | 42.98 | -0.11 (-0.26%) | 261,300 |
| 30 Nov 2021 | CNY | 42.96 | 43.17 | 42.58 | 43.09 | 43.09 | +0.36 (+0.84%) | 414,401 |
| 29 Nov 2021 | CNY | 42.8 | 43.94 | 42.58 | 42.73 | 42.73 | -0.28 (-0.65%) | 484,800 |
| 26 Nov 2021 | CNY | 42.8 | 43.36 | 42.56 | 43.01 | 43.01 | +0.01 (+0.02%) | 560,200 |
