| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | CNY | 66.28 | 67.76 | 60.75 | 61.89 | 61.89 | -4.14 (-6.27%) | 4,983,146 |
| 21 Dec 2021 | CNY | 67.7 | 71 | 63.63 | 66.03 | 66.03 | -1.67 (-2.47%) | 4,524,709 |
| 20 Dec 2021 | CNY | 68.09 | 73.68 | 67 | 67.7 | 67.7 | -2.58 (-3.67%) | 5,597,542 |
| 17 Dec 2021 | CNY | 67.18 | 72 | 63.7 | 70.28 | 70.28 | +1.59 (+2.31%) | 7,359,623 |
| 16 Dec 2021 | CNY | 60.66 | 70.6 | 59.59 | 68.69 | 68.69 | +7.17 (+11.65%) | 8,661,899 |
| 15 Dec 2021 | CNY | 62.23 | 70.6 | 61.28 | 61.52 | 61.52 | -1.15 (-1.84%) | 7,765,019 |
| 14 Dec 2021 | CNY | 58.8 | 65.49 | 57.8 | 62.67 | 62.67 | +3.5 (+5.92%) | 7,503,044 |
| 13 Dec 2021 | CNY | 60.08 | 60.65 | 57.1 | 59.17 | 59.17 | -2.17 (-3.54%) | 6,286,030 |
| 10 Dec 2021 | CNY | 55 | 65 | 54.65 | 61.34 | 61.34 | +6.4 (+11.65%) | 8,973,358 |
| 9 Dec 2021 | CNY | 56.77 | 58.6 | 54.4 | 54.94 | 54.94 | -3.19 (-5.49%) | 4,834,827 |
| 8 Dec 2021 | CNY | 58.7 | 60.65 | 57.28 | 58.13 | 58.13 | -1.82 (-3.04%) | 5,713,116 |
| 7 Dec 2021 | CNY | 56.59 | 60.75 | 55.36 | 59.95 | 59.95 | +1.95 (+3.36%) | 8,027,357 |
| 6 Dec 2021 | CNY | 50.95 | 58.23 | 48.85 | 58 | 58 | +5.06 (+9.56%) | 7,386,195 |
| 3 Dec 2021 | CNY | 55.1 | 59.61 | 52.83 | 52.94 | 52.94 | -3.66 (-6.47%) | 6,743,076 |
| 2 Dec 2021 | CNY | 50 | 58.43 | 49.76 | 56.6 | 56.6 | +6.48 (+12.93%) | 6,587,484 |
| 1 Dec 2021 | CNY | 50 | 50.66 | 48.75 | 50.12 | 50.12 | -0.02 (-0.04%) | 2,724,171 |
| 30 Nov 2021 | CNY | 54.11 | 54.86 | 49.5 | 50.14 | 50.14 | -3.36 (-6.28%) | 5,345,686 |
| 29 Nov 2021 | CNY | 53.02 | 54.59 | 52.41 | 53.5 | 53.5 | -1.9 (-3.43%) | 3,561,070 |
| 26 Nov 2021 | CNY | 55.81 | 58.8 | 55.01 | 55.4 | 55.4 | -2.4 (-4.15%) | 5,188,496 |
| 25 Nov 2021 | CNY | 58.8 | 61 | 56.03 | 57.8 | 57.8 | +1.82 (+3.25%) | 6,023,898 |
| 24 Nov 2021 | CNY | 53.2 | 62.23 | 52.8 | 55.98 | 55.98 | +1.03 (+1.87%) | 7,950,266 |
| 23 Nov 2021 | CNY | 48.7 | 55.55 | 48 | 54.95 | 54.95 | +6.23 (+12.79%) | 7,207,784 |
| 22 Nov 2021 | CNY | 47.36 | 49.39 | 47.3 | 48.72 | 48.72 | +0.13 (+0.27%) | 3,397,759 |
| 19 Nov 2021 | CNY | 47.05 | 49.8 | 46.51 | 48.59 | 48.59 | +1.44 (+3.05%) | 4,451,670 |
| 18 Nov 2021 | CNY | 50 | 50.8 | 47.15 | 47.15 | 47.15 | -4.15 (-8.09%) | 5,487,540 |
| 17 Nov 2021 | CNY | 50.8 | 52.65 | 48.68 | 51.3 | 51.3 | -2.09 (-3.91%) | 6,031,862 |
| 16 Nov 2021 | CNY | 61.3 | 62.5 | 53.3 | 53.39 | 53.39 | -11.32 (-17.49%) | 7,670,991 |
| 15 Nov 2021 | CNY | 53.88 | 66.88 | 52.02 | 64.71 | 64.71 | +9.71 (+17.65%) | 10,786,143 |
| 12 Nov 2021 | CNY | 48 | 58.97 | 47 | 55 | 55 | +5.02 (+10.04%) | 10,834,926 |
| 11 Nov 2021 | CNY | 45.03 | 53.5 | 45.03 | 49.98 | 49.98 | -6.12 (-10.91%) | 10,693,577 |
