| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2022 | CNY | 48.9 | 49.62 | 47.46 | 49.23 | 49.23 | +0.89 (+1.84%) | 6,752,675 |
| 7 Jan 2022 | CNY | 47.56 | 49.37 | 47.02 | 48.34 | 48.34 | +1.05 (+2.22%) | 8,950,808 |
| 6 Jan 2022 | CNY | 45.05 | 48.51 | 44.66 | 47.29 | 47.29 | +1.84 (+4.05%) | 9,010,068 |
| 5 Jan 2022 | CNY | 47.02 | 47.31 | 44.38 | 45.45 | 45.45 | -1.92 (-4.05%) | 9,356,155 |
| 4 Jan 2022 | CNY | 48.15 | 48.36 | 46.78 | 47.37 | 47.37 | -0.78 (-1.62%) | 5,317,371 |
| 31 Dec 2021 | CNY | 47.9 | 48.77 | 47 | 48.15 | 48.15 | +0.21 (+0.44%) | 5,151,644 |
| 30 Dec 2021 | CNY | 46.73 | 48 | 46.4 | 47.94 | 47.94 | +1.17 (+2.50%) | 6,578,601 |
| 29 Dec 2021 | CNY | 46.8 | 47.18 | 46.12 | 46.77 | 46.77 | +0.19 (+0.41%) | 4,381,672 |
| 28 Dec 2021 | CNY | 46.18 | 46.64 | 45.79 | 46.58 | 46.58 | +0.88 (+1.93%) | 5,625,005 |
| 27 Dec 2021 | CNY | 45.8 | 46.5 | 45.24 | 45.7 | 45.7 | -0.25 (-0.54%) | 5,327,522 |
| 24 Dec 2021 | CNY | 47.16 | 47.56 | 45.13 | 45.95 | 45.95 | -1.37 (-2.90%) | 7,406,687 |
| 23 Dec 2021 | CNY | 47.1 | 47.6 | 46.5 | 47.32 | 47.32 | +0.21 (+0.45%) | 5,557,754 |
| 22 Dec 2021 | CNY | 47.64 | 48.2 | 46.81 | 47.11 | 47.11 | -0.53 (-1.11%) | 6,581,807 |
| 21 Dec 2021 | CNY | 46.88 | 47.87 | 46.2 | 47.64 | 47.64 | +0.9 (+1.93%) | 6,518,534 |
| 20 Dec 2021 | CNY | 48.02 | 48.45 | 46 | 46.74 | 46.74 | -1.46 (-3.03%) | 10,320,011 |
| 17 Dec 2021 | CNY | 52.05 | 52.14 | 47.99 | 48.2 | 48.2 | -4.39 (-8.35%) | 19,865,311 |
| 16 Dec 2021 | CNY | 52.34 | 52.98 | 51.81 | 52.59 | 52.59 | +0.17 (+0.32%) | 6,070,235 |
| 15 Dec 2021 | CNY | 53.73 | 54.84 | 52.37 | 52.42 | 52.42 | -1.34 (-2.49%) | 8,190,026 |
| 14 Dec 2021 | CNY | 53.01 | 54.2 | 52.62 | 53.76 | 53.76 | +0.36 (+0.67%) | 6,638,070 |
| 13 Dec 2021 | CNY | 53 | 53.4 | 52.21 | 53.4 | 53.4 | +0.3 (+0.56%) | 6,484,805 |
| 10 Dec 2021 | CNY | 53.72 | 54.2 | 52.8 | 53.1 | 53.1 | -0.73 (-1.36%) | 6,263,861 |
| 9 Dec 2021 | CNY | 53.18 | 54.25 | 52.6 | 53.83 | 53.83 | +0.03 (+0.06%) | 6,940,519 |
| 8 Dec 2021 | CNY | 52.1 | 54.98 | 52.1 | 53.8 | 53.8 | +1.88 (+3.62%) | 8,574,139 |
| 7 Dec 2021 | CNY | 54.41 | 55 | 51.34 | 51.92 | 51.92 | -2.66 (-4.87%) | 11,279,217 |
| 6 Dec 2021 | CNY | 56.05 | 56.16 | 54.4 | 54.58 | 54.58 | -1.45 (-2.59%) | 8,801,646 |
| 3 Dec 2021 | CNY | 54.19 | 56.68 | 53.91 | 56.03 | 56.03 | +2.25 (+4.18%) | 14,646,870 |
| 2 Dec 2021 | CNY | 53.75 | 54.5 | 53.17 | 53.78 | 53.78 | -0.24 (-0.44%) | 6,203,065 |
| 1 Dec 2021 | CNY | 53.49 | 54.97 | 53.3 | 54.02 | 54.02 | +0.25 (+0.46%) | 8,647,306 |
| 30 Nov 2021 | CNY | 54.25 | 54.55 | 53.1 | 53.77 | 53.77 | +0.21 (+0.39%) | 11,126,438 |
| 29 Nov 2021 | CNY | 53 | 54.38 | 52.65 | 53.56 | 53.56 | -0.75 (-1.38%) | 9,692,481 |
