| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2022 | CNY | 47.56 | 48.35 | 46.85 | 46.9 | 46.9 | -0.66 (-1.39%) | 556,164 |
| 6 Jan 2022 | CNY | 46.6 | 47.8 | 46.33 | 47.56 | 47.56 | +0.67 (+1.43%) | 915,893 |
| 5 Jan 2022 | CNY | 48.19 | 48.95 | 46.7 | 46.89 | 46.89 | -1.07 (-2.23%) | 1,158,386 |
| 4 Jan 2022 | CNY | 46.08 | 48.28 | 45.86 | 47.96 | 47.96 | +1.84 (+3.99%) | 1,518,916 |
| 31 Dec 2021 | CNY | 45.47 | 46.58 | 45.02 | 46.12 | 46.12 | +1.1 (+2.44%) | 930,644 |
| 30 Dec 2021 | CNY | 44.57 | 45.29 | 44.22 | 45.02 | 45.02 | +0.45 (+1.01%) | 674,586 |
| 29 Dec 2021 | CNY | 45.9 | 45.9 | 44.5 | 44.57 | 44.57 | -1.25 (-2.73%) | 692,621 |
| 28 Dec 2021 | CNY | 45.12 | 46.1 | 44.85 | 45.82 | 45.82 | +0.69 (+1.53%) | 581,424 |
| 27 Dec 2021 | CNY | 46 | 46.01 | 44.81 | 45.13 | 45.13 | -0.53 (-1.16%) | 590,040 |
| 24 Dec 2021 | CNY | 47.38 | 47.4 | 44.94 | 45.66 | 45.66 | -1.07 (-2.29%) | 1,125,695 |
| 23 Dec 2021 | CNY | 48.1 | 48.27 | 46.27 | 46.73 | 46.73 | -1.18 (-2.46%) | 594,618 |
| 22 Dec 2021 | CNY | 47.04 | 47.91 | 46.9 | 47.91 | 47.91 | +1.1 (+2.35%) | 755,249 |
| 21 Dec 2021 | CNY | 46.6 | 48.14 | 46 | 46.81 | 46.81 | +0.21 (+0.45%) | 864,146 |
| 20 Dec 2021 | CNY | 46.32 | 46.88 | 45.22 | 46.6 | 46.6 | -0.18 (-0.38%) | 921,426 |
| 17 Dec 2021 | CNY | 49.92 | 49.92 | 46.78 | 46.78 | 46.78 | -3.11 (-6.23%) | 1,107,824 |
| 16 Dec 2021 | CNY | 49.44 | 50.28 | 48.85 | 49.89 | 49.89 | +0.44 (+0.89%) | 659,171 |
| 15 Dec 2021 | CNY | 50 | 51.2 | 49.11 | 49.45 | 49.45 | +0.09 (+0.18%) | 980,906 |
| 14 Dec 2021 | CNY | 48.51 | 49.58 | 48.3 | 49.36 | 49.36 | +0.83 (+1.71%) | 690,037 |
| 13 Dec 2021 | CNY | 48.47 | 49.2 | 48.08 | 48.53 | 48.53 | -0.6 (-1.22%) | 1,059,656 |
| 10 Dec 2021 | CNY | 49.77 | 50.49 | 48.7 | 49.13 | 49.13 | +0.28 (+0.57%) | 1,044,012 |
| 9 Dec 2021 | CNY | 48.76 | 49.37 | 48.6 | 48.85 | 48.85 | -0.21 (-0.43%) | 653,681 |
| 8 Dec 2021 | CNY | 48.74 | 49.65 | 48.74 | 49.06 | 49.06 | +0.32 (+0.66%) | 704,620 |
| 7 Dec 2021 | CNY | 49.1 | 49.88 | 47.65 | 48.74 | 48.74 | -0.16 (-0.33%) | 1,411,185 |
| 6 Dec 2021 | CNY | 51.15 | 51.15 | 48.56 | 48.9 | 48.9 | -1.79 (-3.53%) | 1,501,467 |
| 3 Dec 2021 | CNY | 50.47 | 52.1 | 49.67 | 50.69 | 50.69 | +0.15 (+0.30%) | 1,137,269 |
| 2 Dec 2021 | CNY | 53.22 | 53.45 | 50.4 | 50.54 | 50.54 | -2.68 (-5.04%) | 1,632,350 |
| 1 Dec 2021 | CNY | 55.8 | 55.81 | 52.65 | 53.22 | 53.22 | -2 (-3.62%) | 1,378,426 |
| 30 Nov 2021 | CNY | 55.85 | 56.85 | 54.77 | 55.22 | 55.22 | +0.34 (+0.62%) | 1,286,215 |
| 29 Nov 2021 | CNY | 54.07 | 54.97 | 53.6 | 54.88 | 54.88 | -0.44 (-0.80%) | 1,119,617 |
| 26 Nov 2021 | CNY | 55.17 | 57.17 | 54.58 | 55.32 | 55.32 | +0.24 (+0.44%) | 1,464,999 |
