| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2022 | CNY | 47.1 | 48.47 | 45.59 | 45.61 | 45.61 | -1.49 (-3.16%) | 410,682 |
| 6 Jan 2022 | CNY | 46.98 | 47.5 | 46.25 | 47.1 | 47.1 | +0.12 (+0.26%) | 245,201 |
| 5 Jan 2022 | CNY | 48.55 | 48.55 | 46.59 | 46.98 | 46.98 | -1.15 (-2.39%) | 323,305 |
| 4 Jan 2022 | CNY | 47.75 | 48.56 | 47.75 | 48.13 | 48.13 | +0.38 (+0.80%) | 273,206 |
| 31 Dec 2021 | CNY | 46.9 | 47.78 | 46.5 | 47.75 | 47.75 | +0.8 (+1.70%) | 318,565 |
| 30 Dec 2021 | CNY | 46.1 | 47.24 | 45.91 | 46.95 | 46.95 | +0.84 (+1.82%) | 298,230 |
| 29 Dec 2021 | CNY | 45.87 | 46.78 | 45.17 | 46.11 | 46.11 | +0.24 (+0.52%) | 332,036 |
| 28 Dec 2021 | CNY | 45.35 | 46.5 | 45.35 | 45.87 | 45.87 | +0.72 (+1.59%) | 395,637 |
| 27 Dec 2021 | CNY | 45.15 | 45.39 | 44.01 | 45.15 | 45.15 | +0.43 (+0.96%) | 309,785 |
| 24 Dec 2021 | CNY | 46.5 | 46.83 | 44.66 | 44.72 | 44.72 | -1.38 (-2.99%) | 474,548 |
| 23 Dec 2021 | CNY | 48.05 | 48.08 | 46 | 46.1 | 46.1 | -1.54 (-3.23%) | 479,841 |
| 22 Dec 2021 | CNY | 48.28 | 49.47 | 47.55 | 47.64 | 47.64 | -0.66 (-1.37%) | 393,090 |
| 21 Dec 2021 | CNY | 47.71 | 48.64 | 47.7 | 48.3 | 48.3 | +0.1 (+0.21%) | 256,419 |
| 20 Dec 2021 | CNY | 48.67 | 49.21 | 48 | 48.2 | 48.2 | -0.98 (-1.99%) | 422,466 |
| 17 Dec 2021 | CNY | 50 | 50.68 | 49 | 49.18 | 49.18 | -1.16 (-2.30%) | 487,866 |
| 16 Dec 2021 | CNY | 51.91 | 52.38 | 49.79 | 50.34 | 50.34 | -0.82 (-1.60%) | 924,905 |
| 15 Dec 2021 | CNY | 52.95 | 53.42 | 51.01 | 51.16 | 51.16 | -1.01 (-1.94%) | 491,376 |
| 14 Dec 2021 | CNY | 54.21 | 54.21 | 51.79 | 52.17 | 52.17 | -1.72 (-3.19%) | 679,424 |
| 13 Dec 2021 | CNY | 54 | 58.38 | 53 | 53.89 | 53.89 | +0.09 (+0.17%) | 1,161,541 |
| 10 Dec 2021 | CNY | 51.71 | 56.69 | 51.71 | 53.8 | 53.8 | +2.05 (+3.96%) | 1,625,385 |
| 9 Dec 2021 | CNY | 50.87 | 52.4 | 49.56 | 51.75 | 51.75 | +1.54 (+3.07%) | 1,132,590 |
| 8 Dec 2021 | CNY | 44.05 | 52.47 | 43.33 | 50.21 | 50.21 | +6.16 (+13.98%) | 1,596,368 |
| 7 Dec 2021 | CNY | 44.18 | 44.48 | 43.16 | 44.05 | 44.05 | -0.13 (-0.29%) | 366,267 |
| 6 Dec 2021 | CNY | 46 | 46.6 | 44 | 44.18 | 44.18 | -3.23 (-6.81%) | 815,422 |
| 3 Dec 2021 | CNY | 47.76 | 48.53 | 47.12 | 47.41 | 47.41 | -0.35 (-0.73%) | 190,572 |
| 2 Dec 2021 | CNY | 49.79 | 49.79 | 47.65 | 47.76 | 47.76 | -1.42 (-2.89%) | 307,827 |
| 1 Dec 2021 | CNY | 48.19 | 49.32 | 47.74 | 49.18 | 49.18 | +1.29 (+2.69%) | 333,725 |
| 30 Nov 2021 | CNY | 45.99 | 49.19 | 45.74 | 47.89 | 47.89 | +2.17 (+4.75%) | 667,378 |
| 29 Nov 2021 | CNY | 45.78 | 46.38 | 45.5 | 45.72 | 45.72 | -0.71 (-1.53%) | 188,623 |
| 26 Nov 2021 | CNY | 47.15 | 47.47 | 45.7 | 46.43 | 46.43 | -0.75 (-1.59%) | 361,282 |
