| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2022 | CNY | 51.5 | 54.87 | 51.2 | 53.37 | 53.37 | +2.34 (+4.59%) | 3,607,970 |
| 6 Jan 2022 | CNY | 50.6 | 51.32 | 50.13 | 51.03 | 51.03 | +0.23 (+0.45%) | 672,319 |
| 5 Jan 2022 | CNY | 51.43 | 51.43 | 49.83 | 50.8 | 50.8 | -0.61 (-1.19%) | 1,102,039 |
| 4 Jan 2022 | CNY | 51.64 | 52.1 | 51.34 | 51.41 | 51.41 | -0.23 (-0.45%) | 695,343 |
| 31 Dec 2021 | CNY | 51.66 | 51.99 | 51.09 | 51.64 | 51.64 | -0.02 (-0.04%) | 903,965 |
| 30 Dec 2021 | CNY | 50.65 | 51.87 | 50.65 | 51.66 | 51.66 | +1.03 (+2.03%) | 966,451 |
| 29 Dec 2021 | CNY | 50.27 | 50.95 | 50.08 | 50.63 | 50.63 | +0.36 (+0.72%) | 743,164 |
| 28 Dec 2021 | CNY | 50.49 | 50.75 | 49.65 | 50.27 | 50.27 | -0.09 (-0.18%) | 577,025 |
| 27 Dec 2021 | CNY | 49.92 | 50.73 | 49.92 | 50.36 | 50.36 | +0.43 (+0.86%) | 475,854 |
| 24 Dec 2021 | CNY | 50.08 | 50.49 | 49.9 | 49.93 | 49.93 | -0.15 (-0.30%) | 679,476 |
| 23 Dec 2021 | CNY | 51.82 | 52.08 | 50.02 | 50.08 | 50.08 | -1.73 (-3.34%) | 1,338,528 |
| 22 Dec 2021 | CNY | 52.1 | 52.4 | 51.81 | 51.81 | 51.81 | -0.52 (-0.99%) | 666,326 |
| 21 Dec 2021 | CNY | 52.98 | 53.3 | 51.71 | 52.33 | 52.33 | -0.87 (-1.64%) | 1,049,854 |
| 20 Dec 2021 | CNY | 52.8 | 53.69 | 52.14 | 53.2 | 53.2 | +1.06 (+2.03%) | 1,501,935 |
| 17 Dec 2021 | CNY | 51.91 | 52.57 | 51.81 | 52.14 | 52.14 | +0.23 (+0.44%) | 691,241 |
| 16 Dec 2021 | CNY | 52.5 | 52.97 | 51.79 | 51.91 | 51.91 | -0.91 (-1.72%) | 986,311 |
| 15 Dec 2021 | CNY | 53.6 | 53.95 | 52.78 | 52.82 | 52.82 | -0.78 (-1.46%) | 1,110,045 |
| 14 Dec 2021 | CNY | 52.8 | 54.28 | 52.69 | 53.6 | 53.6 | +1.15 (+2.19%) | 1,524,263 |
| 13 Dec 2021 | CNY | 53.08 | 53.15 | 52.16 | 52.45 | 52.45 | +0.03 (+0.06%) | 867,736 |
| 10 Dec 2021 | CNY | 52.2 | 52.66 | 51.83 | 52.42 | 52.42 | -0.23 (-0.44%) | 902,005 |
| 9 Dec 2021 | CNY | 52.28 | 53.7 | 52.02 | 52.65 | 52.65 | +1 (+1.94%) | 1,588,624 |
| 8 Dec 2021 | CNY | 51.37 | 51.67 | 50.88 | 51.65 | 51.65 | +0.69 (+1.35%) | 837,028 |
| 7 Dec 2021 | CNY | 52.25 | 52.74 | 50.69 | 50.96 | 50.96 | -1.25 (-2.39%) | 1,254,812 |
| 6 Dec 2021 | CNY | 55.38 | 55.38 | 52.09 | 52.21 | 52.21 | -3.18 (-5.74%) | 2,100,530 |
| 3 Dec 2021 | CNY | 57.1 | 57.15 | 55.28 | 55.39 | 55.39 | -1.81 (-3.16%) | 1,734,611 |
| 2 Dec 2021 | CNY | 57.9 | 58.84 | 57.01 | 57.2 | 57.2 | -0.23 (-0.40%) | 2,192,640 |
| 1 Dec 2021 | CNY | 58.99 | 59.5 | 57 | 57.43 | 57.43 | -2 (-3.37%) | 2,714,931 |
| 30 Nov 2021 | CNY | 57.68 | 60 | 56.21 | 59.43 | 59.43 | +0.49 (+0.83%) | 5,688,927 |
| 29 Nov 2021 | CNY | 58.5 | 61.9 | 57.26 | 58.94 | 58.94 | +6.5 (+12.40%) | 7,094,355 |
| 26 Nov 2021 | CNY | 52.2 | 54.3 | 52.09 | 52.44 | 52.44 | +0.74 (+1.43%) | 1,677,944 |
