| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2022 | CNY | 58.5 | 63.4286 | 58.0714 | 60.7929 | 60.7929 | +2.643 (+4.54%) | 574,954 |
| 6 Jan 2022 | CNY | 58.6786 | 58.8143 | 58.0071 | 58.15 | 58.15 | -0.436 (-0.74%) | 251,825 |
| 5 Jan 2022 | CNY | 57.9643 | 58.8929 | 57.5857 | 58.5857 | 58.5857 | +0.129 (+0.22%) | 414,958 |
| 4 Jan 2022 | CNY | 58.6286 | 58.8929 | 57.9357 | 58.4571 | 58.4571 | +0.521 (+0.90%) | 373,231 |
| 31 Dec 2021 | CNY | 57.1429 | 58.0357 | 57.1429 | 57.9357 | 57.9357 | +0.793 (+1.39%) | 204,631 |
| 30 Dec 2021 | CNY | 56.3286 | 57.55 | 56.0786 | 57.1429 | 57.1429 | +1.036 (+1.85%) | 307,129 |
| 29 Dec 2021 | CNY | 56.0357 | 56.5571 | 56 | 56.1071 | 56.1071 | -0.257 (-0.46%) | 110,360 |
| 28 Dec 2021 | CNY | 55.3929 | 57.0571 | 55.3929 | 56.3643 | 56.3643 | +1 (+1.81%) | 162,779 |
| 27 Dec 2021 | CNY | 56.4143 | 56.4429 | 55.1643 | 55.3643 | 55.3643 | -0.764 (-1.36%) | 208,629 |
| 24 Dec 2021 | CNY | 56.3857 | 56.8357 | 55.5429 | 56.1286 | 56.1286 | +0.386 (+0.69%) | 319,425 |
| 23 Dec 2021 | CNY | 55.0357 | 56.0429 | 54.6071 | 55.7429 | 55.7429 | +0.707 (+1.28%) | 281,587 |
| 22 Dec 2021 | CNY | 54.2 | 55.35 | 54.1286 | 55.0357 | 55.0357 | +0.807 (+1.49%) | 159,789 |
| 21 Dec 2021 | CNY | 53.7143 | 54.55 | 53.7143 | 54.2286 | 54.2286 | +0.293 (+0.54%) | 104,738 |
| 20 Dec 2021 | CNY | 54.0929 | 54.2429 | 53.6643 | 53.9357 | 53.9357 | 0.0 (0.0%) | 127,348 |
| 17 Dec 2021 | CNY | 55.4714 | 55.5286 | 53.8643 | 53.9357 | 53.9357 | -1.15 (-2.09%) | 185,670 |
| 16 Dec 2021 | CNY | 54.7214 | 55.2643 | 54.7214 | 55.0857 | 55.0857 | +0.229 (+0.42%) | 101,948 |
| 15 Dec 2021 | CNY | 55.3786 | 56.0714 | 54.6786 | 54.8571 | 54.8571 | -0.307 (-0.56%) | 153,532 |
| 14 Dec 2021 | CNY | 54.6429 | 55.3214 | 54.5357 | 55.1643 | 55.1643 | +0.521 (+0.95%) | 155,052 |
| 13 Dec 2021 | CNY | 54.8143 | 54.8429 | 54.2071 | 54.6429 | 54.6429 | +0.071 (+0.13%) | 113,351 |
| 10 Dec 2021 | CNY | 54.7786 | 54.85 | 54.4286 | 54.5714 | 54.5714 | 0.0 (0.0%) | 158,943 |
| 9 Dec 2021 | CNY | 55 | 55 | 54.2071 | 54.5714 | 54.5714 | +0.057 (+0.10%) | 267,157 |
| 8 Dec 2021 | CNY | 54.3214 | 55.2071 | 54.2857 | 54.5143 | 54.5143 | +0.229 (+0.42%) | 168,354 |
| 7 Dec 2021 | CNY | 55.1929 | 55.55 | 53.7857 | 54.2857 | 54.2857 | -0.843 (-1.53%) | 197,867 |
| 6 Dec 2021 | CNY | 56.6071 | 57.0286 | 55.0571 | 55.1286 | 55.1286 | -1.471 (-2.60%) | 359,044 |
| 3 Dec 2021 | CNY | 58 | 58.0929 | 56.4857 | 56.6 | 56.6 | -1 (-1.74%) | 362,734 |
| 2 Dec 2021 | CNY | 58.5071 | 59.2857 | 57.5571 | 57.6 | 57.6 | -1.086 (-1.85%) | 313,874 |
| 1 Dec 2021 | CNY | 58.4286 | 59.1214 | 57.3643 | 58.6857 | 58.6857 | +0.943 (+1.63%) | 540,052 |
| 30 Nov 2021 | CNY | 56.7929 | 58.75 | 56.7929 | 57.7429 | 57.7429 | +0.779 (+1.37%) | 383,024 |
| 29 Nov 2021 | CNY | 56.9286 | 57.5714 | 56.3571 | 56.9643 | 56.9643 | -0.686 (-1.19%) | 138,135 |
| 26 Nov 2021 | CNY | 57.8571 | 58.2143 | 57.1929 | 57.65 | 57.65 | -0.293 (-0.51%) | 209,318 |
