| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2022 | CNY | 55.39 | 55.75 | 54.77 | 55.4 | 55.4 | +0.01 (+0.02%) | 285,635 |
| 31 Dec 2021 | CNY | 55.23 | 55.72 | 54.76 | 55.39 | 55.39 | +0.63 (+1.15%) | 337,654 |
| 30 Dec 2021 | CNY | 54.39 | 55.3 | 54.35 | 54.76 | 54.76 | +0.53 (+0.98%) | 252,728 |
| 29 Dec 2021 | CNY | 54.1 | 54.78 | 53.56 | 54.23 | 54.23 | +0.21 (+0.39%) | 265,984 |
| 28 Dec 2021 | CNY | 54.4 | 54.56 | 53.64 | 54.02 | 54.02 | +0.13 (+0.24%) | 205,529 |
| 27 Dec 2021 | CNY | 54.31 | 54.31 | 52.69 | 53.89 | 53.89 | +0.64 (+1.20%) | 214,899 |
| 24 Dec 2021 | CNY | 55 | 55 | 53.01 | 53.25 | 53.25 | -1.49 (-2.72%) | 405,078 |
| 23 Dec 2021 | CNY | 55.8 | 55.8 | 54.7 | 54.74 | 54.74 | -0.76 (-1.37%) | 257,566 |
| 22 Dec 2021 | CNY | 55.8 | 55.87 | 55.24 | 55.5 | 55.5 | -0.05 (-0.09%) | 198,234 |
| 21 Dec 2021 | CNY | 55.5 | 56.16 | 54.72 | 55.55 | 55.55 | -0.11 (-0.20%) | 233,250 |
| 20 Dec 2021 | CNY | 55.42 | 56.15 | 54.6 | 55.66 | 55.66 | -0.23 (-0.41%) | 434,056 |
| 17 Dec 2021 | CNY | 58.44 | 58.44 | 55.84 | 55.89 | 55.89 | -2.54 (-4.35%) | 744,951 |
| 16 Dec 2021 | CNY | 58.01 | 59.4 | 58.01 | 58.43 | 58.43 | +0.32 (+0.55%) | 526,490 |
| 15 Dec 2021 | CNY | 58.1 | 58.75 | 57.8 | 58.11 | 58.11 | +0.01 (+0.02%) | 414,831 |
| 14 Dec 2021 | CNY | 58.2 | 58.65 | 57.85 | 58.1 | 58.1 | -0.1 (-0.17%) | 365,455 |
| 13 Dec 2021 | CNY | 58.66 | 59.3 | 57.81 | 58.2 | 58.2 | -0.1 (-0.17%) | 381,716 |
| 10 Dec 2021 | CNY | 58.77 | 59 | 58.22 | 58.3 | 58.3 | -0.58 (-0.99%) | 357,461 |
| 9 Dec 2021 | CNY | 58.79 | 59.75 | 58.58 | 58.88 | 58.88 | -0.02 (-0.03%) | 380,726 |
| 8 Dec 2021 | CNY | 58.86 | 59.78 | 58.65 | 58.9 | 58.9 | +0.04 (+0.07%) | 398,409 |
| 7 Dec 2021 | CNY | 61.08 | 62.01 | 58 | 58.86 | 58.86 | -2.22 (-3.63%) | 662,587 |
| 6 Dec 2021 | CNY | 61.99 | 62.88 | 59.73 | 61.08 | 61.08 | -0.92 (-1.48%) | 746,197 |
| 3 Dec 2021 | CNY | 61.67 | 63.18 | 61.67 | 62 | 62 | +0.33 (+0.54%) | 456,918 |
| 2 Dec 2021 | CNY | 63.77 | 63.99 | 61.2 | 61.67 | 61.67 | -1.98 (-3.11%) | 701,120 |
| 1 Dec 2021 | CNY | 64.97 | 65 | 63.4 | 63.65 | 63.65 | -1.16 (-1.79%) | 624,954 |
| 30 Nov 2021 | CNY | 64.8 | 66 | 64.15 | 64.81 | 64.81 | -0.01 (-0.02%) | 1,056,187 |
| 29 Nov 2021 | CNY | 60.02 | 64.82 | 60 | 64.82 | 64.82 | +3.9 (+6.40%) | 1,155,210 |
| 26 Nov 2021 | CNY | 62.05 | 62.39 | 60.88 | 60.92 | 60.92 | -1.29 (-2.07%) | 433,600 |
| 25 Nov 2021 | CNY | 62.95 | 63.25 | 61.89 | 62.21 | 62.21 | -0.59 (-0.94%) | 435,447 |
| 24 Nov 2021 | CNY | 62.98 | 63.57 | 62.15 | 62.8 | 62.8 | -0.55 (-0.87%) | 499,617 |
| 23 Nov 2021 | CNY | 61.38 | 64.55 | 61.38 | 63.35 | 63.35 | +1.97 (+3.21%) | 867,585 |
