| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2022 | CNY | 50.4667 | 50.5867 | 49.3467 | 49.44 | 49.44 | -1.033 (-2.05%) | 668,400 |
| 6 Jan 2022 | CNY | 50.2133 | 50.9333 | 49.94 | 50.4733 | 50.4733 | +0.253 (+0.50%) | 528,204 |
| 5 Jan 2022 | CNY | 52.5333 | 52.5333 | 49.9667 | 50.22 | 50.22 | -2.287 (-4.36%) | 957,699 |
| 4 Jan 2022 | CNY | 51.6667 | 52.5933 | 51.3867 | 52.5067 | 52.5067 | +0.74 (+1.43%) | 614,023 |
| 31 Dec 2021 | CNY | 51.6267 | 52.1067 | 51.38 | 51.7667 | 51.7667 | +0.42 (+0.82%) | 472,573 |
| 30 Dec 2021 | CNY | 50.9333 | 51.9267 | 50.8333 | 51.3467 | 51.3467 | +0.48 (+0.94%) | 570,106 |
| 29 Dec 2021 | CNY | 51.6333 | 51.6333 | 50.6733 | 50.8667 | 50.8667 | -0.6 (-1.17%) | 482,773 |
| 28 Dec 2021 | CNY | 50.9933 | 51.6667 | 50.5 | 51.4667 | 51.4667 | +0.513 (+1.01%) | 476,623 |
| 27 Dec 2021 | CNY | 50.66 | 51.42 | 50.0267 | 50.9533 | 50.9533 | +0.28 (+0.55%) | 573,750 |
| 24 Dec 2021 | CNY | 52.66 | 53.5467 | 50.5 | 50.6733 | 50.6733 | -2.053 (-3.89%) | 1,322,850 |
| 23 Dec 2021 | CNY | 51.9733 | 53.1 | 51.8533 | 52.7267 | 52.7267 | -0.08 (-0.15%) | 762,600 |
| 22 Dec 2021 | CNY | 54.92 | 54.92 | 52.3867 | 52.8067 | 52.8067 | -1.46 (-2.69%) | 1,189,038 |
| 21 Dec 2021 | CNY | 55.2067 | 55.6467 | 53.6733 | 54.2667 | 54.2667 | -0.12 (-0.22%) | 959,989 |
| 20 Dec 2021 | CNY | 57.34 | 57.9933 | 54.3867 | 54.3867 | 54.3867 | -2.993 (-5.22%) | 2,004,412 |
| 17 Dec 2021 | CNY | 54.9933 | 59.2533 | 53.8733 | 57.38 | 57.38 | +2.38 (+4.33%) | 3,494,986 |
| 16 Dec 2021 | CNY | 56 | 57.2 | 54.3333 | 55 | 55 | +0.733 (+1.35%) | 2,575,207 |
| 15 Dec 2021 | CNY | 51.4533 | 55.98 | 51.3533 | 54.2667 | 54.2667 | +2.473 (+4.78%) | 2,417,677 |
| 14 Dec 2021 | CNY | 51.0667 | 52.1467 | 50.7067 | 51.7933 | 51.7933 | +0.627 (+1.22%) | 763,254 |
| 13 Dec 2021 | CNY | 51.0533 | 51.5267 | 50.4667 | 51.1667 | 51.1667 | +0.307 (+0.60%) | 529,650 |
| 10 Dec 2021 | CNY | 49.76 | 51.3267 | 49.7333 | 50.86 | 50.86 | +0.807 (+1.61%) | 683,100 |
| 9 Dec 2021 | CNY | 49.44 | 50.4 | 49.44 | 50.0533 | 50.0533 | +0.24 (+0.48%) | 521,400 |
| 8 Dec 2021 | CNY | 49.6667 | 50.0533 | 49.5067 | 49.8133 | 49.8133 | +0.413 (+0.84%) | 555,955 |
| 7 Dec 2021 | CNY | 49.4667 | 49.92 | 48.6667 | 49.4 | 49.4 | +0.273 (+0.56%) | 609,390 |
| 6 Dec 2021 | CNY | 50.8467 | 50.96 | 49.12 | 49.1267 | 49.1267 | -1.713 (-3.37%) | 977,473 |
| 3 Dec 2021 | CNY | 52.02 | 52.3333 | 50.78 | 50.84 | 50.84 | -1.18 (-2.27%) | 1,263,526 |
| 2 Dec 2021 | CNY | 56.2 | 56.2 | 52.02 | 52.02 | 52.02 | -4.18 (-7.44%) | 2,319,606 |
| 1 Dec 2021 | CNY | 55.0733 | 56.3133 | 54.0133 | 56.2 | 56.2 | +0.493 (+0.89%) | 1,642,801 |
| 30 Nov 2021 | CNY | 56.6067 | 58.6667 | 55.3333 | 55.7067 | 55.7067 | -0.513 (-0.91%) | 1,955,310 |
| 29 Nov 2021 | CNY | 54.5733 | 57.3267 | 54.32 | 56.22 | 56.22 | -0.127 (-0.22%) | 1,721,914 |
| 26 Nov 2021 | CNY | 55.4533 | 58.5867 | 54.7733 | 56.3467 | 56.3467 | +0.027 (+0.05%) | 2,156,712 |
