| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2022 | CNY | 45.91 | 47.95 | 45.31 | 46.79 | 46.79 | +0.13 (+0.28%) | 1,124,854 |
| 31 Dec 2021 | CNY | 45.68 | 47.08 | 45.27 | 46.66 | 46.66 | +0.92 (+2.01%) | 701,719 |
| 30 Dec 2021 | CNY | 46.45 | 46.66 | 45.2 | 45.74 | 45.74 | -0.54 (-1.17%) | 586,386 |
| 29 Dec 2021 | CNY | 47 | 47 | 45.21 | 46.28 | 46.28 | -0.25 (-0.54%) | 404,625 |
| 28 Dec 2021 | CNY | 46.61 | 47.02 | 45.37 | 46.53 | 46.53 | +0.45 (+0.98%) | 448,016 |
| 27 Dec 2021 | CNY | 46.92 | 46.92 | 45.45 | 46.08 | 46.08 | -0.38 (-0.82%) | 486,349 |
| 24 Dec 2021 | CNY | 45.55 | 47.88 | 45.55 | 46.46 | 46.46 | 0.0 (0.0%) | 800,349 |
| 23 Dec 2021 | CNY | 48.4 | 48.4 | 45.82 | 46.46 | 46.46 | -1.99 (-4.11%) | 1,227,663 |
| 22 Dec 2021 | CNY | 46.37 | 49.61 | 45.01 | 48.45 | 48.45 | +2.6 (+5.67%) | 1,610,309 |
| 21 Dec 2021 | CNY | 45.9 | 46.57 | 45.03 | 45.85 | 45.85 | -0.05 (-0.11%) | 657,266 |
| 20 Dec 2021 | CNY | 46.6 | 46.8 | 45.66 | 45.9 | 45.9 | -1.45 (-3.06%) | 900,625 |
| 17 Dec 2021 | CNY | 48.74 | 49.3 | 47.2 | 47.35 | 47.35 | -1.64 (-3.35%) | 886,745 |
| 16 Dec 2021 | CNY | 48.69 | 50.66 | 48.3 | 48.99 | 48.99 | -0.97 (-1.94%) | 1,042,560 |
| 15 Dec 2021 | CNY | 50.3 | 52.2 | 49.54 | 49.96 | 49.96 | -0.22 (-0.44%) | 1,329,272 |
| 14 Dec 2021 | CNY | 50.75 | 50.77 | 49.08 | 50.18 | 50.18 | -0.33 (-0.65%) | 1,180,362 |
| 13 Dec 2021 | CNY | 47.34 | 51.1 | 47.34 | 50.51 | 50.51 | +2.36 (+4.90%) | 2,419,854 |
| 10 Dec 2021 | CNY | 46.05 | 48.5 | 46 | 48.15 | 48.15 | +2.37 (+5.18%) | 1,731,509 |
| 9 Dec 2021 | CNY | 45.47 | 47 | 45 | 45.78 | 45.78 | +0.98 (+2.19%) | 1,156,935 |
| 8 Dec 2021 | CNY | 42.53 | 45.28 | 42.11 | 44.8 | 44.8 | +2.65 (+6.29%) | 1,254,872 |
| 7 Dec 2021 | CNY | 44.06 | 44.38 | 41.5 | 42.15 | 42.15 | -1.55 (-3.55%) | 1,526,856 |
| 6 Dec 2021 | CNY | 45.78 | 46.2 | 43.24 | 43.7 | 43.7 | -2.08 (-4.54%) | 1,098,555 |
| 3 Dec 2021 | CNY | 44.42 | 45.99 | 44.42 | 45.78 | 45.78 | +0.78 (+1.73%) | 454,960 |
| 2 Dec 2021 | CNY | 47.2 | 47.2 | 44.35 | 45 | 45 | -1.32 (-2.85%) | 1,246,973 |
| 1 Dec 2021 | CNY | 47.92 | 48.48 | 45.65 | 46.32 | 46.32 | -0.73 (-1.55%) | 906,507 |
| 30 Nov 2021 | CNY | 47.83 | 49.46 | 46.67 | 47.05 | 47.05 | -0.4 (-0.84%) | 1,551,157 |
| 29 Nov 2021 | CNY | 47.78 | 48.28 | 46.22 | 47.45 | 47.45 | -0.64 (-1.33%) | 1,203,660 |
| 26 Nov 2021 | CNY | 47.92 | 49.3 | 46.8 | 48.09 | 48.09 | +0.42 (+0.88%) | 1,248,916 |
| 25 Nov 2021 | CNY | 47.73 | 48.84 | 46 | 47.67 | 47.67 | -0.06 (-0.13%) | 1,464,747 |
| 24 Nov 2021 | CNY | 47.1 | 49.2 | 46 | 47.73 | 47.73 | +1.97 (+4.31%) | 1,790,737 |
| 23 Nov 2021 | CNY | 47.12 | 47.94 | 45 | 45.76 | 45.76 | -1.24 (-2.64%) | 1,429,207 |
