| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2022 | CNY | 56.6 | 62.99 | 56.24 | 62.81 | 62.81 | +4.99 (+8.63%) | 3,266,642 |
| 7 Jan 2022 | CNY | 61.46 | 62.18 | 57.53 | 57.82 | 57.82 | -3.64 (-5.92%) | 2,492,887 |
| 6 Jan 2022 | CNY | 59.9 | 61.96 | 58.8 | 61.46 | 61.46 | +1.6 (+2.67%) | 1,576,044 |
| 5 Jan 2022 | CNY | 63.13 | 64.04 | 58.8 | 59.86 | 59.86 | -3.44 (-5.43%) | 2,881,216 |
| 4 Jan 2022 | CNY | 65 | 67.5 | 62.08 | 63.3 | 63.3 | -1.78 (-2.74%) | 2,947,369 |
| 31 Dec 2021 | CNY | 63.12 | 67.33 | 61.75 | 65.08 | 65.08 | +1.96 (+3.11%) | 2,719,973 |
| 30 Dec 2021 | CNY | 60.14 | 63.84 | 59.65 | 63.12 | 63.12 | +3.07 (+5.11%) | 3,011,571 |
| 29 Dec 2021 | CNY | 63.82 | 64 | 59.26 | 60.05 | 60.05 | -2.48 (-3.97%) | 2,763,809 |
| 28 Dec 2021 | CNY | 64.18 | 64.2 | 60.48 | 62.53 | 62.53 | +0.23 (+0.37%) | 2,464,881 |
| 27 Dec 2021 | CNY | 58.2 | 63.7 | 57.81 | 62.3 | 62.3 | +4.1 (+7.04%) | 4,089,950 |
| 24 Dec 2021 | CNY | 61 | 62.49 | 57.69 | 58.2 | 58.2 | -3.66 (-5.92%) | 3,920,933 |
| 23 Dec 2021 | CNY | 62.53 | 65.23 | 60.68 | 61.86 | 61.86 | -1.64 (-2.58%) | 4,044,961 |
| 22 Dec 2021 | CNY | 62.42 | 63.63 | 60.45 | 63.5 | 63.5 | +1.15 (+1.84%) | 3,170,963 |
| 21 Dec 2021 | CNY | 61.11 | 62.67 | 60.49 | 62.35 | 62.35 | +1.73 (+2.85%) | 1,960,963 |
| 20 Dec 2021 | CNY | 62.12 | 63.3 | 60.18 | 60.62 | 60.62 | -3.44 (-5.37%) | 2,976,233 |
| 17 Dec 2021 | CNY | 63.33 | 64.77 | 60.31 | 64.06 | 64.06 | +0.73 (+1.15%) | 3,300,020 |
| 16 Dec 2021 | CNY | 64.14 | 64.99 | 61.63 | 63.33 | 63.33 | -0.21 (-0.33%) | 2,486,679 |
| 15 Dec 2021 | CNY | 61.67 | 65.87 | 61.19 | 63.54 | 63.54 | +1.61 (+2.60%) | 3,470,902 |
| 14 Dec 2021 | CNY | 57.99 | 63.66 | 57.63 | 61.93 | 61.93 | +4.03 (+6.96%) | 4,251,302 |
| 13 Dec 2021 | CNY | 60.98 | 61.3 | 56.3 | 57.9 | 57.9 | -3.08 (-5.05%) | 4,736,010 |
| 10 Dec 2021 | CNY | 65 | 66.66 | 58.64 | 60.98 | 60.98 | +0.48 (+0.79%) | 5,757,608 |
| 9 Dec 2021 | CNY | 57.02 | 60.93 | 56.5 | 60.5 | 60.5 | +2.87 (+4.98%) | 3,373,411 |
| 8 Dec 2021 | CNY | 56.11 | 58.49 | 54.41 | 57.63 | 57.63 | +1.43 (+2.54%) | 4,646,557 |
| 7 Dec 2021 | CNY | 62.89 | 62.89 | 50.58 | 56.2 | 56.2 | -6.1 (-9.79%) | 8,778,294 |
| 6 Dec 2021 | CNY | 68.8 | 68.88 | 59.29 | 62.3 | 62.3 | -6.53 (-9.49%) | 7,529,780 |
| 3 Dec 2021 | CNY | 61.51 | 70.68 | 61.2 | 68.83 | 68.83 | +6.57 (+10.55%) | 4,332,357 |
| 2 Dec 2021 | CNY | 59.95 | 62.66 | 59.09 | 62.26 | 62.26 | +1.38 (+2.27%) | 5,316,988 |
| 1 Dec 2021 | CNY | 68.55 | 69.78 | 57.06 | 60.88 | 60.88 | -7.67 (-11.19%) | 8,693,816 |
| 30 Nov 2021 | CNY | 69.58 | 72.49 | 66.57 | 68.55 | 68.55 | +0.05 (+0.07%) | 3,268,640 |
| 29 Nov 2021 | CNY | 65.29 | 71.38 | 64.8 | 68.5 | 68.5 | +3.35 (+5.14%) | 3,785,948 |
