| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2022 | CNY | 49.5 | 50.8 | 48.52 | 49.1 | 49.1 | -0.93 (-1.86%) | 423,907 |
| 6 Jan 2022 | CNY | 47.88 | 50.48 | 47.52 | 50.03 | 50.03 | +1.77 (+3.67%) | 833,608 |
| 5 Jan 2022 | CNY | 50 | 50 | 46.84 | 48.26 | 48.26 | -1.34 (-2.70%) | 835,668 |
| 4 Jan 2022 | CNY | 50.8 | 51.56 | 49.5 | 49.6 | 49.6 | -1.2 (-2.36%) | 702,235 |
| 31 Dec 2021 | CNY | 50.03 | 51.25 | 50 | 50.8 | 50.8 | +0.26 (+0.51%) | 470,740 |
| 30 Dec 2021 | CNY | 49.23 | 51.36 | 48.95 | 50.54 | 50.54 | +1.39 (+2.83%) | 600,547 |
| 29 Dec 2021 | CNY | 49 | 50.41 | 49 | 49.15 | 49.15 | -0.29 (-0.59%) | 316,913 |
| 28 Dec 2021 | CNY | 50.88 | 50.88 | 48.5 | 49.44 | 49.44 | -1.16 (-2.29%) | 645,283 |
| 27 Dec 2021 | CNY | 49.38 | 51.4 | 49.38 | 50.6 | 50.6 | +1.2 (+2.43%) | 543,674 |
| 24 Dec 2021 | CNY | 51.3 | 52.38 | 49.31 | 49.4 | 49.4 | -2.56 (-4.93%) | 522,038 |
| 23 Dec 2021 | CNY | 52.74 | 53.6 | 51.37 | 51.96 | 51.96 | -0.29 (-0.56%) | 394,729 |
| 22 Dec 2021 | CNY | 51.56 | 54 | 50.56 | 52.25 | 52.25 | +1.25 (+2.45%) | 902,755 |
| 21 Dec 2021 | CNY | 50.21 | 51.67 | 49.01 | 51 | 51 | +0.8 (+1.59%) | 558,560 |
| 20 Dec 2021 | CNY | 49.33 | 50.87 | 49.18 | 50.2 | 50.2 | +1.1 (+2.24%) | 580,808 |
| 17 Dec 2021 | CNY | 48.9 | 50.75 | 48.51 | 49.1 | 49.1 | +0.05 (+0.10%) | 612,239 |
| 16 Dec 2021 | CNY | 50.2 | 50.89 | 48.91 | 49.05 | 49.05 | -1.68 (-3.31%) | 521,548 |
| 15 Dec 2021 | CNY | 50.9 | 51.08 | 49.85 | 50.73 | 50.73 | -0.17 (-0.33%) | 489,681 |
| 14 Dec 2021 | CNY | 52.35 | 52.35 | 50.13 | 50.9 | 50.9 | -0.01 (-0.02%) | 1,017,847 |
| 13 Dec 2021 | CNY | 48.09 | 52.27 | 47.85 | 50.91 | 50.91 | +3.6 (+7.61%) | 1,651,598 |
| 10 Dec 2021 | CNY | 50.6 | 50.6 | 46.51 | 47.31 | 47.31 | -2.26 (-4.56%) | 1,133,245 |
| 9 Dec 2021 | CNY | 45.12 | 50.31 | 45.12 | 49.57 | 49.57 | +4.11 (+9.04%) | 874,901 |
| 8 Dec 2021 | CNY | 45.37 | 45.69 | 44.6 | 45.46 | 45.46 | +0.54 (+1.20%) | 269,097 |
| 7 Dec 2021 | CNY | 46.1 | 46.69 | 44.66 | 44.92 | 44.92 | -1.22 (-2.64%) | 354,991 |
| 6 Dec 2021 | CNY | 48.4 | 48.4 | 45.75 | 46.14 | 46.14 | -2.16 (-4.47%) | 431,874 |
| 3 Dec 2021 | CNY | 46.9 | 49.51 | 46.9 | 48.3 | 48.3 | -0.09 (-0.19%) | 323,924 |
| 2 Dec 2021 | CNY | 50.4 | 50.53 | 48.11 | 48.39 | 48.39 | -2.01 (-3.99%) | 489,837 |
| 1 Dec 2021 | CNY | 48.98 | 50.75 | 48.52 | 50.4 | 50.4 | +2.27 (+4.72%) | 739,903 |
| 30 Nov 2021 | CNY | 48 | 49.46 | 48 | 48.13 | 48.13 | +0.12 (+0.25%) | 460,880 |
| 29 Nov 2021 | CNY | 48.33 | 48.99 | 47.59 | 48.01 | 48.01 | -0.55 (-1.13%) | 333,056 |
| 26 Nov 2021 | CNY | 48.33 | 49.45 | 47.6 | 48.56 | 48.56 | +0.33 (+0.68%) | 384,796 |
