| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jan 2022 | CNY | 51 | 53.8 | 50.55 | 52.7 | 52.7 | +0.79 (+1.52%) | 4,523,658 |
| 5 Jan 2022 | CNY | 53.45 | 55 | 51.8 | 51.91 | 51.91 | -1.14 (-2.15%) | 4,960,760 |
| 4 Jan 2022 | CNY | 51.06 | 53.88 | 50.58 | 53.05 | 53.05 | +1.98 (+3.88%) | 6,121,559 |
| 31 Dec 2021 | CNY | 50.24 | 52.87 | 49.37 | 51.07 | 51.07 | +1.14 (+2.28%) | 4,794,873 |
| 30 Dec 2021 | CNY | 49.22 | 50.4 | 48.98 | 49.93 | 49.93 | +0.56 (+1.13%) | 3,822,961 |
| 29 Dec 2021 | CNY | 49.07 | 51.8 | 49.07 | 49.37 | 49.37 | -0.58 (-1.16%) | 4,171,225 |
| 28 Dec 2021 | CNY | 50.48 | 53.98 | 49.84 | 49.95 | 49.95 | +0.08 (+0.16%) | 6,235,706 |
| 27 Dec 2021 | CNY | 48.18 | 50.26 | 47.36 | 49.87 | 49.87 | +2.02 (+4.22%) | 3,916,568 |
| 24 Dec 2021 | CNY | 50.18 | 50.43 | 47.82 | 47.85 | 47.85 | -2.81 (-5.55%) | 4,330,015 |
| 23 Dec 2021 | CNY | 50.74 | 51.68 | 50.2 | 50.66 | 50.66 | +0.69 (+1.38%) | 4,714,105 |
| 22 Dec 2021 | CNY | 52.15 | 53.6 | 49.68 | 49.97 | 49.97 | -2.1 (-4.03%) | 6,290,575 |
| 21 Dec 2021 | CNY | 51.82 | 54.9 | 51.51 | 52.07 | 52.07 | -0.32 (-0.61%) | 8,398,404 |
| 20 Dec 2021 | CNY | 52.69 | 54.03 | 51.03 | 52.39 | 52.39 | -2.45 (-4.47%) | 9,878,846 |
| 17 Dec 2021 | CNY | 48.39 | 58.09 | 48.2 | 54.84 | 54.84 | +6.43 (+13.28%) | 15,190,263 |
| 16 Dec 2021 | CNY | 48.58 | 49.1 | 46.93 | 48.41 | 48.41 | +0.46 (+0.96%) | 4,608,260 |
| 15 Dec 2021 | CNY | 49.5 | 50.9 | 47.91 | 47.95 | 47.95 | -1.43 (-2.90%) | 6,453,259 |
| 14 Dec 2021 | CNY | 46.53 | 52.04 | 46.35 | 49.38 | 49.38 | +2.39 (+5.09%) | 8,757,747 |
| 13 Dec 2021 | CNY | 45.77 | 47.5 | 44.88 | 46.99 | 46.99 | +1.42 (+3.12%) | 3,958,535 |
| 10 Dec 2021 | CNY | 44.8 | 46.48 | 44.65 | 45.57 | 45.57 | -0.02 (-0.04%) | 3,130,540 |
| 9 Dec 2021 | CNY | 46.5 | 48.8 | 45.4 | 45.59 | 45.59 | -1.37 (-2.92%) | 4,945,068 |
| 8 Dec 2021 | CNY | 46.46 | 47.43 | 46.02 | 46.96 | 46.96 | +0.05 (+0.11%) | 3,838,966 |
| 7 Dec 2021 | CNY | 44.88 | 49.31 | 44.15 | 46.91 | 46.91 | +2.04 (+4.55%) | 6,592,042 |
| 6 Dec 2021 | CNY | 43.88 | 45.35 | 43.77 | 44.87 | 44.87 | +0.25 (+0.56%) | 3,375,727 |
| 3 Dec 2021 | CNY | 45.92 | 46.9 | 44.55 | 44.62 | 44.62 | -0.55 (-1.22%) | 4,371,535 |
| 2 Dec 2021 | CNY | 47.29 | 47.88 | 45.02 | 45.17 | 45.17 | -2.71 (-5.66%) | 6,006,198 |
| 1 Dec 2021 | CNY | 47.73 | 49.99 | 47 | 47.88 | 47.88 | -0.72 (-1.48%) | 7,263,982 |
| 30 Nov 2021 | CNY | 47.02 | 52 | 47 | 48.6 | 48.6 | +1.01 (+2.12%) | 10,838,748 |
| 29 Nov 2021 | CNY | 47 | 48.79 | 46.52 | 47.59 | 47.59 | -3.11 (-6.13%) | 11,258,665 |
| 26 Nov 2021 | CNY | 43.43 | 51.58 | 42.02 | 50.7 | 50.7 | +7.72 (+17.96%) | 14,883,664 |
| 25 Nov 2021 | CNY | 43.49 | 44.21 | 42.9 | 42.98 | 42.98 | -0.94 (-2.14%) | 2,498,432 |
