| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2022 | CNY | 42.78 | 45.12 | 41.33 | 43.98 | 43.98 | +1.09 (+2.54%) | 8,858,601 |
| 7 Jan 2022 | CNY | 44.16 | 46.3 | 41.5 | 42.89 | 42.89 | -2.21 (-4.90%) | 10,308,490 |
| 6 Jan 2022 | CNY | 42.8 | 46.52 | 42.75 | 45.1 | 45.1 | +1.24 (+2.83%) | 9,524,422 |
| 5 Jan 2022 | CNY | 44.94 | 46.01 | 42.69 | 43.86 | 43.86 | -2.39 (-5.17%) | 16,135,849 |
| 4 Jan 2022 | CNY | 50.5 | 51.12 | 45.82 | 46.25 | 46.25 | -3.02 (-6.13%) | 6,005,282 |
| 31 Dec 2021 | CNY | 48.42 | 52 | 48 | 49.27 | 49.27 | +1.56 (+3.27%) | 6,587,778 |
| 30 Dec 2021 | CNY | 47.48 | 50.05 | 47.21 | 47.71 | 47.71 | -0.39 (-0.81%) | 3,679,614 |
| 29 Dec 2021 | CNY | 49.34 | 49.5 | 47.32 | 48.1 | 48.1 | -0.73 (-1.49%) | 2,774,156 |
| 28 Dec 2021 | CNY | 49.08 | 49.8 | 47.2 | 48.83 | 48.83 | -0.22 (-0.45%) | 3,762,385 |
| 27 Dec 2021 | CNY | 49.52 | 50.26 | 48 | 49.05 | 49.05 | -1.35 (-2.68%) | 4,368,182 |
| 24 Dec 2021 | CNY | 53.92 | 53.92 | 48.59 | 50.4 | 50.4 | -3.15 (-5.88%) | 6,638,353 |
| 23 Dec 2021 | CNY | 51.2 | 55.15 | 51.02 | 53.55 | 53.55 | +2.04 (+3.96%) | 4,035,012 |
| 22 Dec 2021 | CNY | 52.49 | 53.11 | 50.68 | 51.51 | 51.51 | -1.21 (-2.30%) | 3,047,275 |
| 21 Dec 2021 | CNY | 49.11 | 52.96 | 49.11 | 52.72 | 52.72 | +2.12 (+4.19%) | 3,711,909 |
| 20 Dec 2021 | CNY | 50.35 | 51.68 | 48.45 | 50.6 | 50.6 | +0.1 (+0.20%) | 4,098,937 |
| 17 Dec 2021 | CNY | 52.49 | 52.67 | 50.02 | 50.5 | 50.5 | -2.03 (-3.86%) | 2,723,949 |
| 16 Dec 2021 | CNY | 52.71 | 53.4 | 51.4 | 52.53 | 52.53 | -0.66 (-1.24%) | 2,624,498 |
| 15 Dec 2021 | CNY | 53.73 | 55.78 | 51.85 | 53.19 | 53.19 | -0.01 (-0.02%) | 4,041,126 |
| 14 Dec 2021 | CNY | 49.23 | 53.99 | 48.67 | 53.2 | 53.2 | +4.2 (+8.57%) | 7,364,211 |
| 13 Dec 2021 | CNY | 51.29 | 51.44 | 47.68 | 49 | 49 | -0.95 (-1.90%) | 5,624,437 |
| 10 Dec 2021 | CNY | 46.01 | 49.95 | 45.5 | 49.95 | 49.95 | +3.65 (+7.88%) | 5,295,493 |
| 9 Dec 2021 | CNY | 48.1 | 48.2 | 45.8 | 46.3 | 46.3 | -0.99 (-2.09%) | 3,401,649 |
| 8 Dec 2021 | CNY | 45 | 48.05 | 45 | 47.29 | 47.29 | +1.54 (+3.37%) | 3,487,094 |
| 7 Dec 2021 | CNY | 48.11 | 48.64 | 44.68 | 45.75 | 45.75 | -2.84 (-5.84%) | 9,206,195 |
| 6 Dec 2021 | CNY | 49.5 | 50.61 | 47.61 | 48.59 | 48.59 | -1.31 (-2.63%) | 3,738,029 |
| 3 Dec 2021 | CNY | 49.72 | 51.15 | 49.13 | 49.9 | 49.9 | +1.1 (+2.25%) | 3,936,963 |
| 2 Dec 2021 | CNY | 49.72 | 51.2 | 48.63 | 48.8 | 48.8 | -0.92 (-1.85%) | 3,274,010 |
| 1 Dec 2021 | CNY | 50.17 | 52 | 48.86 | 49.72 | 49.72 | +0.05 (+0.10%) | 5,307,617 |
| 30 Nov 2021 | CNY | 52.2 | 52.58 | 49.09 | 49.67 | 49.67 | -2.63 (-5.03%) | 6,279,264 |
| 29 Nov 2021 | CNY | 50 | 52.9 | 49.12 | 52.3 | 52.3 | +1.39 (+2.73%) | 6,477,111 |
