| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2022 | CNY | 54 | 55.28 | 53.38 | 54.1 | 54.1 | -0.69 (-1.26%) | 1,482,200 |
| 7 Jan 2022 | CNY | 54.8 | 56.37 | 53.66 | 54.79 | 54.79 | -0.09 (-0.16%) | 2,162,621 |
| 6 Jan 2022 | CNY | 54.79 | 55.71 | 53.21 | 54.88 | 54.88 | +0.67 (+1.24%) | 1,865,276 |
| 5 Jan 2022 | CNY | 56.63 | 58.28 | 54.2 | 54.21 | 54.21 | -2.42 (-4.27%) | 3,109,721 |
| 4 Jan 2022 | CNY | 56.36 | 58.36 | 55.93 | 56.63 | 56.63 | +0.46 (+0.82%) | 2,920,733 |
| 31 Dec 2021 | CNY | 57.01 | 57.58 | 55.9 | 56.17 | 56.17 | -1.22 (-2.13%) | 2,037,246 |
| 30 Dec 2021 | CNY | 56.21 | 57.89 | 55.28 | 57.39 | 57.39 | +1.16 (+2.06%) | 3,454,694 |
| 29 Dec 2021 | CNY | 53.3 | 57 | 52.9 | 56.23 | 56.23 | +2.98 (+5.60%) | 5,015,886 |
| 28 Dec 2021 | CNY | 53.4 | 53.85 | 52.88 | 53.25 | 53.25 | -0.38 (-0.71%) | 1,368,200 |
| 27 Dec 2021 | CNY | 53.69 | 54.33 | 52.11 | 53.63 | 53.63 | +0.29 (+0.54%) | 2,475,309 |
| 24 Dec 2021 | CNY | 54.37 | 55.39 | 53.06 | 53.34 | 53.34 | -0.89 (-1.64%) | 1,925,621 |
| 23 Dec 2021 | CNY | 54.45 | 55.5 | 53.89 | 54.23 | 54.23 | -0.57 (-1.04%) | 1,664,002 |
| 22 Dec 2021 | CNY | 54.96 | 55.49 | 53.8 | 54.8 | 54.8 | +0.21 (+0.38%) | 1,607,165 |
| 21 Dec 2021 | CNY | 54 | 56 | 53.88 | 54.59 | 54.59 | +0.07 (+0.13%) | 2,453,768 |
| 20 Dec 2021 | CNY | 54.2 | 57.57 | 53.36 | 54.52 | 54.52 | -1.13 (-2.03%) | 4,797,095 |
| 17 Dec 2021 | CNY | 55.01 | 56.61 | 53.88 | 55.65 | 55.65 | -0.04 (-0.07%) | 2,925,600 |
| 16 Dec 2021 | CNY | 56.8 | 57.99 | 55.23 | 55.69 | 55.69 | -1.28 (-2.25%) | 2,555,966 |
| 15 Dec 2021 | CNY | 56.9 | 60.29 | 56.72 | 56.97 | 56.97 | +0.52 (+0.92%) | 4,525,245 |
| 14 Dec 2021 | CNY | 57.23 | 58.29 | 56.2 | 56.45 | 56.45 | -0.82 (-1.43%) | 2,965,028 |
| 13 Dec 2021 | CNY | 57.49 | 57.89 | 55.69 | 57.27 | 57.27 | -0.33 (-0.57%) | 3,011,493 |
| 10 Dec 2021 | CNY | 57.03 | 58.33 | 54.83 | 57.6 | 57.6 | +0.8 (+1.41%) | 6,089,352 |
| 9 Dec 2021 | CNY | 59.71 | 59.89 | 56.66 | 56.8 | 56.8 | -2.69 (-4.52%) | 5,100,438 |
| 8 Dec 2021 | CNY | 59.76 | 62 | 59.08 | 59.49 | 59.49 | +0.49 (+0.83%) | 5,371,635 |
| 7 Dec 2021 | CNY | 61 | 63.68 | 58 | 59 | 59 | -2 (-3.28%) | 6,873,915 |
| 6 Dec 2021 | CNY | 56.52 | 62.31 | 56.44 | 61 | 61 | +4.02 (+7.06%) | 4,977,056 |
| 3 Dec 2021 | CNY | 57 | 57.49 | 55.88 | 56.98 | 56.98 | -0.13 (-0.23%) | 2,228,280 |
| 2 Dec 2021 | CNY | 55.92 | 58.06 | 54.58 | 57.11 | 57.11 | +1.23 (+2.20%) | 4,255,748 |
| 1 Dec 2021 | CNY | 55.85 | 56.51 | 55.51 | 55.88 | 55.88 | -0.82 (-1.45%) | 3,163,550 |
| 30 Nov 2021 | CNY | 52.9 | 57.91 | 52.9 | 56.7 | 56.7 | +4 (+7.59%) | 6,733,106 |
| 29 Nov 2021 | CNY | 51.23 | 52.97 | 51.2 | 52.7 | 52.7 | +0.74 (+1.42%) | 3,300,093 |
