| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2022 | CNY | 50.8 | 51.69 | 50.2 | 51.52 | 51.52 | +0.7 (+1.38%) | 240,022 |
| 7 Jan 2022 | CNY | 52.01 | 52.66 | 50.81 | 50.82 | 50.82 | -1.67 (-3.18%) | 301,842 |
| 6 Jan 2022 | CNY | 50.5 | 52.55 | 49.82 | 52.49 | 52.49 | +2.01 (+3.98%) | 436,072 |
| 5 Jan 2022 | CNY | 51.78 | 51.78 | 49.48 | 50.48 | 50.48 | -0.75 (-1.46%) | 253,465 |
| 4 Jan 2022 | CNY | 51.9 | 51.9 | 50.65 | 51.23 | 51.23 | +0.01 (+0.02%) | 398,312 |
| 31 Dec 2021 | CNY | 50.78 | 51.7 | 50.21 | 51.22 | 51.22 | +0.8 (+1.59%) | 258,036 |
| 30 Dec 2021 | CNY | 49.51 | 51.21 | 49.51 | 50.42 | 50.42 | +0.42 (+0.84%) | 376,754 |
| 29 Dec 2021 | CNY | 52.1 | 52.12 | 50 | 50 | 50 | -2.08 (-3.99%) | 364,893 |
| 28 Dec 2021 | CNY | 51.93 | 52.68 | 51.91 | 52.08 | 52.08 | -0.32 (-0.61%) | 97,141 |
| 27 Dec 2021 | CNY | 52.17 | 52.76 | 51.61 | 52.4 | 52.4 | +0.26 (+0.50%) | 74,252 |
| 24 Dec 2021 | CNY | 53.92 | 54.79 | 51.93 | 52.14 | 52.14 | -2.01 (-3.71%) | 178,676 |
| 23 Dec 2021 | CNY | 54.57 | 55.17 | 53.91 | 54.15 | 54.15 | -0.38 (-0.70%) | 102,396 |
| 22 Dec 2021 | CNY | 55.25 | 55.53 | 54.05 | 54.53 | 54.53 | +0.06 (+0.11%) | 127,473 |
| 21 Dec 2021 | CNY | 53.97 | 55.25 | 53.97 | 54.47 | 54.47 | +0.45 (+0.83%) | 170,317 |
| 20 Dec 2021 | CNY | 55.4 | 55.43 | 54.01 | 54.02 | 54.02 | -1.97 (-3.52%) | 95,632 |
| 17 Dec 2021 | CNY | 55.67 | 56.55 | 55.34 | 55.99 | 55.99 | +0.07 (+0.13%) | 90,551 |
| 16 Dec 2021 | CNY | 55.92 | 56.67 | 55.89 | 55.92 | 55.92 | -0.06 (-0.11%) | 100,539 |
| 15 Dec 2021 | CNY | 57.38 | 57.41 | 55.86 | 55.98 | 55.98 | -0.77 (-1.36%) | 140,827 |
| 14 Dec 2021 | CNY | 58.3 | 58.32 | 56.39 | 56.75 | 56.75 | -0.48 (-0.84%) | 148,729 |
| 13 Dec 2021 | CNY | 56.38 | 57.78 | 55.91 | 57.23 | 57.23 | +1.35 (+2.42%) | 179,406 |
| 10 Dec 2021 | CNY | 56.28 | 56.53 | 55.41 | 55.88 | 55.88 | -0.19 (-0.34%) | 107,053 |
| 9 Dec 2021 | CNY | 54.5 | 56.17 | 53.9 | 56.07 | 56.07 | +1.7 (+3.13%) | 176,460 |
| 8 Dec 2021 | CNY | 55.28 | 55.28 | 53.05 | 54.37 | 54.37 | +0.34 (+0.63%) | 178,824 |
| 7 Dec 2021 | CNY | 56.63 | 56.92 | 53 | 54.03 | 54.03 | -1.74 (-3.12%) | 205,132 |
| 6 Dec 2021 | CNY | 57.2 | 58.06 | 55.5 | 55.77 | 55.77 | -1.62 (-2.82%) | 194,308 |
| 3 Dec 2021 | CNY | 60.52 | 60.52 | 57.29 | 57.39 | 57.39 | -1.51 (-2.56%) | 327,181 |
| 2 Dec 2021 | CNY | 57 | 60.5 | 57 | 58.9 | 58.9 | +1.62 (+2.83%) | 493,082 |
| 1 Dec 2021 | CNY | 58.45 | 58.45 | 56.9 | 57.28 | 57.28 | -0.57 (-0.99%) | 198,664 |
| 30 Nov 2021 | CNY | 58.98 | 58.98 | 57.15 | 57.85 | 57.85 | -0.56 (-0.96%) | 265,917 |
| 29 Nov 2021 | CNY | 54.91 | 59.54 | 54.53 | 58.41 | 58.41 | +2.81 (+5.05%) | 575,974 |
