| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2022 | CNY | 53.99 | 54.94 | 47.7 | 47.7 | 47.7 | -6.3 (-11.67%) | 4,079,238 |
| 6 Jan 2022 | CNY | 51.51 | 57.87 | 49.64 | 54 | 54 | +1.57 (+2.99%) | 2,806,380 |
| 5 Jan 2022 | CNY | 49.79 | 52.43 | 48.01 | 52.43 | 52.43 | +1.63 (+3.21%) | 3,284,460 |
| 4 Jan 2022 | CNY | 55.61 | 56.88 | 49.98 | 50.8 | 50.8 | -5.07 (-9.07%) | 4,910,964 |
| 31 Dec 2021 | CNY | 57.22 | 58.22 | 54.27 | 55.87 | 55.87 | -1.24 (-2.17%) | 2,630,635 |
| 30 Dec 2021 | CNY | 53.02 | 62.95 | 50.02 | 57.11 | 57.11 | +4.65 (+8.86%) | 5,778,659 |
| 29 Dec 2021 | CNY | 51.54 | 54.38 | 51.54 | 52.46 | 52.46 | +1.14 (+2.22%) | 2,859,827 |
| 28 Dec 2021 | CNY | 52.89 | 53.72 | 50.58 | 51.32 | 51.32 | -1.28 (-2.43%) | 3,518,237 |
| 27 Dec 2021 | CNY | 61.56 | 62.88 | 51.6 | 52.6 | 52.6 | -8.4 (-13.77%) | 5,272,339 |
| 24 Dec 2021 | CNY | 57.04 | 65.31 | 55.5 | 61 | 61 | +4.97 (+8.87%) | 5,734,016 |
| 23 Dec 2021 | CNY | 56 | 60.98 | 54.31 | 56.03 | 56.03 | -1.97 (-3.40%) | 4,213,997 |
| 22 Dec 2021 | CNY | 61.1 | 61.88 | 51.91 | 58 | 58 | +1.47 (+2.60%) | 5,797,460 |
| 21 Dec 2021 | CNY | 48.5 | 56.53 | 47.45 | 56.53 | 56.53 | +9.42 (+20.00%) | 5,797,655 |
| 20 Dec 2021 | CNY | 48.01 | 49.5 | 46.42 | 47.11 | 47.11 | +2.01 (+4.46%) | 5,379,462 |
| 17 Dec 2021 | CNY | 46.87 | 47.2 | 43.66 | 45.1 | 45.1 | -2.21 (-4.67%) | 3,429,754 |
| 16 Dec 2021 | CNY | 42.18 | 48.56 | 41.64 | 47.31 | 47.31 | +5.13 (+12.16%) | 4,171,536 |
| 15 Dec 2021 | CNY | 42 | 42.79 | 41.32 | 42.18 | 42.18 | +0.18 (+0.43%) | 2,381,717 |
| 14 Dec 2021 | CNY | 45.9 | 45.9 | 41.8 | 42 | 42 | -3.27 (-7.22%) | 2,733,293 |
| 13 Dec 2021 | CNY | 43.14 | 45.28 | 41.9 | 45.27 | 45.27 | +1.67 (+3.83%) | 2,467,912 |
| 10 Dec 2021 | CNY | 42.43 | 44.2 | 41.8 | 43.6 | 43.6 | +1.17 (+2.76%) | 1,953,837 |
| 9 Dec 2021 | CNY | 43.01 | 43.68 | 41.14 | 42.43 | 42.43 | -0.75 (-1.74%) | 3,334,374 |
| 8 Dec 2021 | CNY | 41.4 | 45.53 | 41.4 | 43.18 | 43.18 | +1.06 (+2.52%) | 3,147,677 |
| 7 Dec 2021 | CNY | 45.01 | 46.2 | 42.12 | 42.12 | 42.12 | -2.89 (-6.42%) | 2,250,733 |
| 6 Dec 2021 | CNY | 45.13 | 47.9 | 42.68 | 45.01 | 45.01 | -1.58 (-3.39%) | 3,234,748 |
| 3 Dec 2021 | CNY | 45 | 47.35 | 44.33 | 46.59 | 46.59 | +1.44 (+3.19%) | 2,388,795 |
| 2 Dec 2021 | CNY | 45.24 | 47.21 | 43.48 | 45.15 | 45.15 | -0.15 (-0.33%) | 2,932,223 |
| 1 Dec 2021 | CNY | 47.88 | 47.88 | 43.43 | 45.3 | 45.3 | -2.69 (-5.61%) | 3,720,475 |
| 30 Nov 2021 | CNY | 46.4 | 47.99 | 44 | 47.99 | 47.99 | +2.49 (+5.47%) | 4,186,552 |
| 29 Nov 2021 | CNY | 43.35 | 46.48 | 42.91 | 45.5 | 45.5 | +1.15 (+2.59%) | 4,311,426 |
| 26 Nov 2021 | CNY | 46.89 | 46.94 | 42.98 | 44.35 | 44.35 | -2.3 (-4.93%) | 5,429,842 |
