| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2022 | CNY | 41.47 | 41.94 | 40.51 | 40.67 | 40.67 | -1.05 (-2.52%) | 5,406,518 |
| 7 Jan 2022 | CNY | 43.2 | 43.59 | 41.39 | 41.72 | 41.72 | -1.88 (-4.31%) | 6,339,146 |
| 6 Jan 2022 | CNY | 43.11 | 43.76 | 41.35 | 43.6 | 43.6 | -0.01 (-0.02%) | 8,011,982 |
| 5 Jan 2022 | CNY | 47.15 | 47.32 | 43.01 | 43.61 | 43.61 | -4 (-8.40%) | 9,032,364 |
| 4 Jan 2022 | CNY | 50.29 | 50.29 | 47 | 47.61 | 47.61 | -2.71 (-5.39%) | 5,704,872 |
| 31 Dec 2021 | CNY | 51.6 | 51.71 | 49.61 | 50.32 | 50.32 | -0.74 (-1.45%) | 5,551,741 |
| 30 Dec 2021 | CNY | 48.8 | 51.49 | 48.77 | 51.06 | 51.06 | +2.23 (+4.57%) | 6,211,831 |
| 29 Dec 2021 | CNY | 48.8 | 49.38 | 48.25 | 48.83 | 48.83 | -0.12 (-0.25%) | 3,128,094 |
| 28 Dec 2021 | CNY | 48.53 | 49.2 | 47.71 | 48.95 | 48.95 | +0.42 (+0.87%) | 3,384,630 |
| 27 Dec 2021 | CNY | 48.44 | 49.5 | 48 | 48.53 | 48.53 | +0.08 (+0.17%) | 2,772,097 |
| 24 Dec 2021 | CNY | 49.77 | 49.89 | 48.31 | 48.45 | 48.45 | -1.32 (-2.65%) | 3,136,328 |
| 23 Dec 2021 | CNY | 49.6 | 50.19 | 49.31 | 49.77 | 49.77 | -0.09 (-0.18%) | 3,278,615 |
| 22 Dec 2021 | CNY | 51.23 | 51.23 | 49.6 | 49.86 | 49.86 | -0.28 (-0.56%) | 3,225,111 |
| 21 Dec 2021 | CNY | 51.72 | 51.95 | 49.98 | 50.14 | 50.14 | -0.6 (-1.18%) | 3,388,268 |
| 20 Dec 2021 | CNY | 51.45 | 52.18 | 50.57 | 50.74 | 50.74 | -2.36 (-4.44%) | 4,705,793 |
| 17 Dec 2021 | CNY | 55.69 | 55.91 | 52.53 | 53.1 | 53.1 | -2.58 (-4.63%) | 5,589,255 |
| 16 Dec 2021 | CNY | 55 | 57.33 | 54.41 | 55.68 | 55.68 | +0.56 (+1.02%) | 5,887,049 |
| 15 Dec 2021 | CNY | 57.15 | 58.6 | 54.57 | 55.12 | 55.12 | -0.78 (-1.40%) | 8,065,871 |
| 14 Dec 2021 | CNY | 53.67 | 58 | 52.8 | 55.9 | 55.9 | +2.18 (+4.06%) | 9,324,647 |
| 13 Dec 2021 | CNY | 52.04 | 54.3 | 52 | 53.72 | 53.72 | +1.25 (+2.38%) | 7,256,584 |
| 10 Dec 2021 | CNY | 52.36 | 52.76 | 51.52 | 52.47 | 52.47 | +0.11 (+0.21%) | 4,975,758 |
| 9 Dec 2021 | CNY | 50.4 | 52.88 | 49.7 | 52.36 | 52.36 | +1.76 (+3.48%) | 8,601,067 |
| 8 Dec 2021 | CNY | 48.7 | 51.11 | 48.57 | 50.6 | 50.6 | +2.51 (+5.22%) | 6,622,069 |
| 7 Dec 2021 | CNY | 49.77 | 50.3 | 47.58 | 48.09 | 48.09 | -1.42 (-2.87%) | 5,297,929 |
| 6 Dec 2021 | CNY | 50.9 | 51.25 | 49.27 | 49.51 | 49.51 | -1.77 (-3.45%) | 5,168,750 |
| 3 Dec 2021 | CNY | 50.95 | 51.85 | 50.3 | 51.28 | 51.28 | +0.76 (+1.50%) | 6,223,839 |
| 2 Dec 2021 | CNY | 51.65 | 51.93 | 50.4 | 50.52 | 50.52 | -1.13 (-2.19%) | 4,276,687 |
| 1 Dec 2021 | CNY | 52.2 | 52.65 | 50.41 | 51.65 | 51.65 | -0.36 (-0.69%) | 8,132,362 |
| 30 Nov 2021 | CNY | 54.98 | 55.27 | 51.02 | 52.01 | 52.01 | -2 (-3.70%) | 9,527,953 |
| 29 Nov 2021 | CNY | 53.29 | 54.7 | 52.86 | 54.01 | 54.01 | -1.14 (-2.07%) | 4,804,121 |
