| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jan 2022 | CNY | 51.5 | 52.64 | 51.5 | 52.6 | 52.6 | +0.7 (+1.35%) | 575,596 |
| 14 Jan 2022 | CNY | 51.28 | 52.68 | 50.78 | 51.9 | 51.9 | +0.62 (+1.21%) | 824,328 |
| 13 Jan 2022 | CNY | 52.55 | 52.67 | 51.02 | 51.28 | 51.28 | -1.22 (-2.32%) | 722,232 |
| 12 Jan 2022 | CNY | 52.08 | 53.58 | 51.52 | 52.5 | 52.5 | +0.59 (+1.14%) | 824,628 |
| 11 Jan 2022 | CNY | 52.69 | 53.33 | 51.55 | 51.91 | 51.91 | -1.17 (-2.20%) | 678,432 |
| 10 Jan 2022 | CNY | 53.17 | 54.1 | 52.01 | 53.08 | 53.08 | -0.09 (-0.17%) | 525,800 |
| 7 Jan 2022 | CNY | 55.41 | 55.76 | 52.59 | 53.17 | 53.17 | -2.19 (-3.96%) | 1,105,996 |
| 6 Jan 2022 | CNY | 54.41 | 55.95 | 54.02 | 55.36 | 55.36 | +1.17 (+2.16%) | 800,732 |
| 5 Jan 2022 | CNY | 57 | 57.88 | 54.03 | 54.19 | 54.19 | -3.02 (-5.28%) | 1,257,732 |
| 4 Jan 2022 | CNY | 58.88 | 58.99 | 56.62 | 57.21 | 57.21 | -1.45 (-2.47%) | 798,400 |
| 31 Dec 2021 | CNY | 59.6 | 60 | 58.61 | 58.66 | 58.66 | -0.94 (-1.58%) | 661,696 |
| 30 Dec 2021 | CNY | 59.45 | 60.07 | 59.22 | 59.6 | 59.6 | -0.01 (-0.02%) | 544,500 |
| 29 Dec 2021 | CNY | 59.72 | 60.32 | 59.28 | 59.61 | 59.61 | -0.11 (-0.18%) | 428,736 |
| 28 Dec 2021 | CNY | 59.07 | 59.9 | 58.6 | 59.72 | 59.72 | +0.65 (+1.10%) | 545,092 |
| 27 Dec 2021 | CNY | 56.73 | 60.18 | 56.31 | 59.07 | 59.07 | +1.77 (+3.09%) | 931,428 |
| 24 Dec 2021 | CNY | 58.88 | 59.38 | 57.16 | 57.3 | 57.3 | -1.58 (-2.68%) | 550,232 |
| 23 Dec 2021 | CNY | 60.41 | 60.58 | 58.87 | 58.88 | 58.88 | -1.23 (-2.05%) | 511,152 |
| 22 Dec 2021 | CNY | 59.71 | 60.43 | 59.51 | 60.11 | 60.11 | +0.17 (+0.28%) | 519,855 |
| 21 Dec 2021 | CNY | 59.88 | 60.5 | 59.45 | 59.94 | 59.94 | -0.49 (-0.81%) | 577,664 |
| 20 Dec 2021 | CNY | 58.89 | 61.2 | 57.05 | 60.43 | 60.43 | +0.83 (+1.39%) | 1,422,700 |
| 17 Dec 2021 | CNY | 60.5 | 60.9 | 59.34 | 59.6 | 59.6 | -1.26 (-2.07%) | 1,058,208 |
| 16 Dec 2021 | CNY | 62.49 | 62.49 | 60.86 | 60.86 | 60.86 | -1.23 (-1.98%) | 849,100 |
| 15 Dec 2021 | CNY | 62.87 | 63.49 | 62.07 | 62.09 | 62.09 | -0.86 (-1.37%) | 827,500 |
| 14 Dec 2021 | CNY | 62.28 | 63.35 | 61.85 | 62.95 | 62.95 | +0.44 (+0.70%) | 816,728 |
| 13 Dec 2021 | CNY | 61.57 | 63.4 | 60.1 | 62.51 | 62.51 | +0.94 (+1.53%) | 1,503,932 |
| 10 Dec 2021 | CNY | 60.97 | 62.19 | 60.88 | 61.57 | 61.57 | -0.63 (-1.01%) | 1,033,232 |
| 9 Dec 2021 | CNY | 63 | 64.8 | 62.03 | 62.2 | 62.2 | +1.54 (+2.54%) | 2,021,100 |
| 8 Dec 2021 | CNY | 59.74 | 60.75 | 59.59 | 60.66 | 60.66 | +0.88 (+1.47%) | 922,700 |
| 7 Dec 2021 | CNY | 60.6 | 60.99 | 58.6 | 59.78 | 59.78 | -0.82 (-1.35%) | 1,127,664 |
| 6 Dec 2021 | CNY | 64 | 64.11 | 58.6 | 60.6 | 60.6 | -3.28 (-5.13%) | 2,550,636 |
