| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2022 | CNY | 56.23 | 56.9 | 55.35 | 56.56 | 56.56 | +0.21 (+0.37%) | 591,308 |
| 7 Jan 2022 | CNY | 56.99 | 56.99 | 55.96 | 56.35 | 56.35 | -0.01 (-0.02%) | 719,952 |
| 6 Jan 2022 | CNY | 57.35 | 57.77 | 56.2 | 56.36 | 56.36 | -0.96 (-1.67%) | 968,384 |
| 5 Jan 2022 | CNY | 58.65 | 58.65 | 56.78 | 57.32 | 57.32 | -1.33 (-2.27%) | 940,449 |
| 4 Jan 2022 | CNY | 59.08 | 59.42 | 58.03 | 58.65 | 58.65 | -0.15 (-0.26%) | 835,293 |
| 31 Dec 2021 | CNY | 57.38 | 59.99 | 57.36 | 58.8 | 58.8 | +2.09 (+3.69%) | 1,144,149 |
| 30 Dec 2021 | CNY | 55.73 | 57.45 | 55.33 | 56.71 | 56.71 | +0.98 (+1.76%) | 809,465 |
| 29 Dec 2021 | CNY | 56.99 | 57.25 | 55.68 | 55.73 | 55.73 | -1.07 (-1.88%) | 884,510 |
| 28 Dec 2021 | CNY | 57.82 | 58.3 | 56.27 | 56.8 | 56.8 | -0.99 (-1.71%) | 955,436 |
| 27 Dec 2021 | CNY | 57.94 | 58.25 | 57.5 | 57.79 | 57.79 | +0.06 (+0.10%) | 373,132 |
| 24 Dec 2021 | CNY | 58.5 | 58.92 | 57.5 | 57.73 | 57.73 | -0.77 (-1.32%) | 510,776 |
| 23 Dec 2021 | CNY | 57.81 | 58.87 | 57.25 | 58.5 | 58.5 | +1 (+1.74%) | 648,310 |
| 22 Dec 2021 | CNY | 58.12 | 58.69 | 57.44 | 57.5 | 57.5 | -0.8 (-1.37%) | 624,787 |
| 21 Dec 2021 | CNY | 58.06 | 58.5 | 57.57 | 58.3 | 58.3 | 0.0 (0.0%) | 724,000 |
| 20 Dec 2021 | CNY | 60.2 | 60.54 | 57.9 | 58.3 | 58.3 | -2.58 (-4.24%) | 1,410,209 |
| 17 Dec 2021 | CNY | 61.88 | 62.11 | 60.5 | 60.88 | 60.88 | -1.05 (-1.70%) | 769,247 |
| 16 Dec 2021 | CNY | 62.2 | 62.23 | 60.3 | 61.93 | 61.93 | -0.07 (-0.11%) | 1,165,570 |
| 15 Dec 2021 | CNY | 62.81 | 62.82 | 61.95 | 62 | 62 | -0.83 (-1.32%) | 892,175 |
| 14 Dec 2021 | CNY | 61.9 | 62.83 | 61.81 | 62.83 | 62.83 | +0.93 (+1.50%) | 746,482 |
| 13 Dec 2021 | CNY | 62.38 | 62.61 | 61.8 | 61.9 | 61.9 | -0.48 (-0.77%) | 962,075 |
| 10 Dec 2021 | CNY | 62.95 | 62.95 | 61.95 | 62.38 | 62.38 | -0.4 (-0.64%) | 1,515,882 |
| 9 Dec 2021 | CNY | 62 | 62.85 | 61.79 | 62.78 | 62.78 | +0.71 (+1.14%) | 1,137,763 |
| 8 Dec 2021 | CNY | 62.68 | 62.68 | 61.79 | 62.07 | 62.07 | -0.22 (-0.35%) | 820,705 |
| 7 Dec 2021 | CNY | 62.27 | 63.01 | 61.78 | 62.29 | 62.29 | +0.03 (+0.05%) | 770,555 |
| 6 Dec 2021 | CNY | 63.92 | 64.15 | 62.2 | 62.26 | 62.26 | -0.74 (-1.17%) | 799,969 |
| 3 Dec 2021 | CNY | 63 | 63.8 | 62.62 | 63 | 63 | +0.58 (+0.93%) | 621,256 |
| 2 Dec 2021 | CNY | 62.74 | 63.39 | 62 | 62.42 | 62.42 | -0.04 (-0.06%) | 731,661 |
| 1 Dec 2021 | CNY | 63 | 63 | 62.27 | 62.46 | 62.46 | -0.23 (-0.37%) | 499,912 |
| 30 Nov 2021 | CNY | 63.36 | 63.48 | 62.59 | 62.69 | 62.69 | -0.31 (-0.49%) | 821,509 |
| 29 Nov 2021 | CNY | 64.94 | 64.94 | 62.8 | 63 | 63 | -1.42 (-2.20%) | 991,360 |
