| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2022 | CNY | 51.4 | 51.96 | 50.28 | 51.44 | 51.44 | -0.06 (-0.12%) | 6,647,607 |
| 7 Jan 2022 | CNY | 53 | 53.19 | 51.39 | 51.5 | 51.5 | -1.22 (-2.31%) | 6,710,377 |
| 6 Jan 2022 | CNY | 53 | 54 | 52.52 | 52.72 | 52.72 | -0.7 (-1.31%) | 7,222,489 |
| 5 Jan 2022 | CNY | 53.69 | 54.59 | 52.89 | 53.42 | 53.42 | -0.33 (-0.61%) | 8,525,500 |
| 4 Jan 2022 | CNY | 54.4 | 54.69 | 52.56 | 53.75 | 53.75 | -0.65 (-1.19%) | 8,402,093 |
| 31 Dec 2021 | CNY | 55.6 | 55.6 | 53.92 | 54.4 | 54.4 | -0.78 (-1.41%) | 8,836,619 |
| 30 Dec 2021 | CNY | 54.78 | 55.64 | 54.33 | 55.18 | 55.18 | +0.68 (+1.25%) | 6,726,648 |
| 29 Dec 2021 | CNY | 57.68 | 57.79 | 54.45 | 54.5 | 54.5 | -2.9 (-5.05%) | 12,990,573 |
| 28 Dec 2021 | CNY | 56.22 | 57.5 | 56.01 | 57.4 | 57.4 | +1.52 (+2.72%) | 12,230,575 |
| 27 Dec 2021 | CNY | 58.27 | 58.5 | 55.4 | 55.88 | 55.88 | -2.53 (-4.33%) | 10,781,732 |
| 24 Dec 2021 | CNY | 58.01 | 59.29 | 58 | 58.41 | 58.41 | +0.01 (+0.02%) | 8,186,926 |
| 23 Dec 2021 | CNY | 58.77 | 59.08 | 56.86 | 58.4 | 58.4 | -0.01 (-0.02%) | 10,064,058 |
| 22 Dec 2021 | CNY | 58.77 | 59.2 | 57.9 | 58.41 | 58.41 | -0.26 (-0.44%) | 5,964,533 |
| 21 Dec 2021 | CNY | 58.12 | 59.18 | 57.69 | 58.67 | 58.67 | +0.58 (+1.00%) | 8,051,699 |
| 20 Dec 2021 | CNY | 58.28 | 58.83 | 57.74 | 58.09 | 58.09 | +0.66 (+1.15%) | 8,434,713 |
| 17 Dec 2021 | CNY | 58.11 | 58.6 | 57.3 | 57.43 | 57.43 | -0.87 (-1.49%) | 7,755,966 |
| 16 Dec 2021 | CNY | 59.66 | 60.3 | 57.8 | 58.3 | 58.3 | -1.82 (-3.03%) | 11,171,889 |
| 15 Dec 2021 | CNY | 60.6 | 60.85 | 58.04 | 60.12 | 60.12 | -0.88 (-1.44%) | 15,849,881 |
| 14 Dec 2021 | CNY | 59.35 | 63.38 | 58.8 | 61 | 61 | +1.56 (+2.62%) | 19,184,991 |
| 13 Dec 2021 | CNY | 58.5 | 60.31 | 58.3 | 59.44 | 59.44 | +1.24 (+2.13%) | 15,945,930 |
| 10 Dec 2021 | CNY | 57.95 | 58.7 | 56.57 | 58.2 | 58.2 | -0.52 (-0.89%) | 16,425,889 |
| 9 Dec 2021 | CNY | 57.86 | 60.5 | 57 | 58.72 | 58.72 | +0.87 (+1.50%) | 21,228,074 |
| 8 Dec 2021 | CNY | 56.1 | 58.5 | 55.62 | 57.85 | 57.85 | +1.46 (+2.59%) | 19,459,582 |
| 7 Dec 2021 | CNY | 57 | 58.25 | 55.98 | 56.39 | 56.39 | -0.29 (-0.51%) | 13,285,299 |
| 6 Dec 2021 | CNY | 56.82 | 57.34 | 55.85 | 56.68 | 56.68 | -0.14 (-0.25%) | 8,764,475 |
| 3 Dec 2021 | CNY | 56.18 | 57.15 | 55.88 | 56.82 | 56.82 | +0.92 (+1.65%) | 12,480,069 |
| 2 Dec 2021 | CNY | 56.43 | 57.34 | 55.68 | 55.9 | 55.9 | -0.56 (-0.99%) | 7,825,681 |
| 1 Dec 2021 | CNY | 57.4 | 57.78 | 55.71 | 56.46 | 56.46 | +0.01 (+0.02%) | 8,498,224 |
| 30 Nov 2021 | CNY | 58.11 | 58.49 | 55.58 | 56.45 | 56.45 | -1.38 (-2.39%) | 12,070,996 |
| 29 Nov 2021 | CNY | 57.15 | 58.2 | 55.87 | 57.83 | 57.83 | -0.02 (-0.03%) | 11,274,028 |
