| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jan 2022 | CNY | 46.05 | 46.07 | 45.26 | 45.5 | 45.5 | -0.65 (-1.41%) | 3,560,733 |
| 10 Jan 2022 | CNY | 45.47 | 46.39 | 45.45 | 46.15 | 46.15 | +0.84 (+1.85%) | 4,605,732 |
| 7 Jan 2022 | CNY | 45.22 | 45.57 | 44.81 | 45.31 | 45.31 | +0.19 (+0.42%) | 3,668,862 |
| 6 Jan 2022 | CNY | 44.49 | 45.43 | 44.11 | 45.12 | 45.12 | +0.59 (+1.32%) | 2,882,428 |
| 5 Jan 2022 | CNY | 45.36 | 45.39 | 44.42 | 44.53 | 44.53 | -0.87 (-1.92%) | 3,729,546 |
| 4 Jan 2022 | CNY | 45.75 | 46.18 | 45.18 | 45.4 | 45.4 | -0.23 (-0.50%) | 4,069,056 |
| 31 Dec 2021 | CNY | 44.5 | 45.9 | 44.42 | 45.63 | 45.63 | +1.33 (+3.00%) | 5,232,086 |
| 30 Dec 2021 | CNY | 44.21 | 44.41 | 43.94 | 44.3 | 44.3 | +0.09 (+0.20%) | 2,509,749 |
| 29 Dec 2021 | CNY | 44.1 | 44.64 | 43.86 | 44.21 | 44.21 | +0.04 (+0.09%) | 2,863,735 |
| 28 Dec 2021 | CNY | 43.77 | 44.23 | 43.61 | 44.17 | 44.17 | +0.4 (+0.91%) | 2,310,400 |
| 27 Dec 2021 | CNY | 43.5 | 43.97 | 43.2 | 43.77 | 43.77 | +0.22 (+0.51%) | 2,497,324 |
| 24 Dec 2021 | CNY | 44.81 | 44.81 | 43.42 | 43.55 | 43.55 | -1.3 (-2.90%) | 6,144,374 |
| 23 Dec 2021 | CNY | 45.37 | 45.48 | 44.83 | 44.85 | 44.85 | -0.48 (-1.06%) | 3,595,866 |
| 22 Dec 2021 | CNY | 45.42 | 45.78 | 45.05 | 45.33 | 45.33 | -0.15 (-0.33%) | 3,285,857 |
| 21 Dec 2021 | CNY | 44.87 | 45.48 | 44.78 | 45.48 | 45.48 | +0.41 (+0.91%) | 2,920,631 |
| 20 Dec 2021 | CNY | 44.58 | 45.32 | 44.51 | 45.07 | 45.07 | -0.11 (-0.24%) | 4,001,664 |
| 17 Dec 2021 | CNY | 45.88 | 46.18 | 45.07 | 45.18 | 45.18 | -1.07 (-2.31%) | 5,748,730 |
| 16 Dec 2021 | CNY | 45.65 | 46.34 | 45.57 | 46.25 | 46.25 | +0.57 (+1.25%) | 4,597,525 |
| 15 Dec 2021 | CNY | 46.48 | 46.87 | 45.46 | 45.68 | 45.68 | -1 (-2.14%) | 7,519,144 |
| 14 Dec 2021 | CNY | 48.02 | 48.31 | 46.51 | 46.68 | 46.68 | -1.63 (-3.37%) | 9,918,307 |
| 13 Dec 2021 | CNY | 47.9 | 48.54 | 47.79 | 48.31 | 48.31 | +0.46 (+0.96%) | 5,513,081 |
| 10 Dec 2021 | CNY | 47.76 | 48.3 | 47.66 | 47.85 | 47.85 | -0.15 (-0.31%) | 5,056,544 |
| 9 Dec 2021 | CNY | 48.2 | 48.56 | 47.65 | 48 | 48 | -0.58 (-1.19%) | 6,295,323 |
| 8 Dec 2021 | CNY | 49.2 | 49.2 | 48.38 | 48.58 | 48.58 | -0.4 (-0.82%) | 7,700,473 |
| 7 Dec 2021 | CNY | 48 | 48.98 | 47.1 | 48.98 | 48.98 | +1.22 (+2.55%) | 11,653,541 |
| 6 Dec 2021 | CNY | 47.5 | 48.99 | 47.05 | 47.76 | 47.76 | +0.26 (+0.55%) | 7,390,331 |
| 3 Dec 2021 | CNY | 47.29 | 47.85 | 46.7 | 47.5 | 47.5 | +0.53 (+1.13%) | 5,384,894 |
| 2 Dec 2021 | CNY | 48.29 | 48.79 | 46.91 | 46.97 | 46.97 | -1.66 (-3.41%) | 8,274,840 |
| 1 Dec 2021 | CNY | 47.5 | 48.89 | 47.38 | 48.63 | 48.63 | +0.61 (+1.27%) | 7,547,039 |
| 30 Nov 2021 | CNY | 49 | 49.4 | 47.58 | 48.02 | 48.02 | -0.3 (-0.62%) | 10,920,303 |
