| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2022 | CNY | 52.9 | 54.02 | 51.29 | 53.28 | 53.28 | +0.38 (+0.72%) | 313,589 |
| 7 Jan 2022 | CNY | 53.03 | 54.28 | 52.53 | 52.9 | 52.9 | -0.22 (-0.41%) | 314,283 |
| 6 Jan 2022 | CNY | 52.8 | 53.63 | 52.31 | 53.12 | 53.12 | +0.47 (+0.89%) | 254,518 |
| 5 Jan 2022 | CNY | 54.24 | 54.25 | 51.85 | 52.65 | 52.65 | -1.6 (-2.95%) | 349,165 |
| 4 Jan 2022 | CNY | 55.29 | 55.29 | 53.72 | 54.25 | 54.25 | -0.69 (-1.26%) | 388,711 |
| 31 Dec 2021 | CNY | 54.95 | 55.88 | 54.5 | 54.94 | 54.94 | +0.46 (+0.84%) | 235,306 |
| 30 Dec 2021 | CNY | 54.48 | 55.37 | 54.3 | 54.48 | 54.48 | -0.18 (-0.33%) | 394,845 |
| 29 Dec 2021 | CNY | 55.55 | 55.66 | 54.31 | 54.66 | 54.66 | -0.42 (-0.76%) | 385,709 |
| 28 Dec 2021 | CNY | 53.98 | 56.38 | 53.9 | 55.08 | 55.08 | +1.35 (+2.51%) | 288,695 |
| 27 Dec 2021 | CNY | 54.8 | 54.8 | 53.25 | 53.73 | 53.73 | -0.03 (-0.06%) | 178,854 |
| 24 Dec 2021 | CNY | 56.98 | 56.98 | 53.69 | 53.76 | 53.76 | -2.76 (-4.88%) | 424,717 |
| 23 Dec 2021 | CNY | 57.65 | 57.66 | 56.36 | 56.52 | 56.52 | -1.14 (-1.98%) | 235,445 |
| 22 Dec 2021 | CNY | 58.87 | 59.92 | 57.21 | 57.66 | 57.66 | -1.34 (-2.27%) | 329,689 |
| 21 Dec 2021 | CNY | 56.4 | 59.18 | 56.4 | 59 | 59 | +2.54 (+4.50%) | 340,459 |
| 20 Dec 2021 | CNY | 57.15 | 57.7 | 56.2 | 56.46 | 56.46 | -1.54 (-2.66%) | 287,406 |
| 17 Dec 2021 | CNY | 61.62 | 61.93 | 58 | 58 | 58 | -2.86 (-4.70%) | 469,901 |
| 16 Dec 2021 | CNY | 58.47 | 61.87 | 57.97 | 60.86 | 60.86 | +2.93 (+5.06%) | 688,369 |
| 15 Dec 2021 | CNY | 58.31 | 59.33 | 57.58 | 57.93 | 57.93 | -1.17 (-1.98%) | 228,418 |
| 14 Dec 2021 | CNY | 58.41 | 59.44 | 58.17 | 59.1 | 59.1 | +0.12 (+0.20%) | 305,874 |
| 13 Dec 2021 | CNY | 59.7 | 60.6 | 57.88 | 58.98 | 58.98 | -0.69 (-1.16%) | 296,739 |
| 10 Dec 2021 | CNY | 59.28 | 60.15 | 58.15 | 59.67 | 59.67 | +0.78 (+1.32%) | 357,486 |
| 9 Dec 2021 | CNY | 57.3 | 59.79 | 57.3 | 58.89 | 58.89 | +1.61 (+2.81%) | 425,260 |
| 8 Dec 2021 | CNY | 56.4 | 57.99 | 56.4 | 57.28 | 57.28 | +1.18 (+2.10%) | 210,971 |
| 7 Dec 2021 | CNY | 59.69 | 59.94 | 55.69 | 56.1 | 56.1 | -2.65 (-4.51%) | 393,261 |
| 6 Dec 2021 | CNY | 60.36 | 60.78 | 58.15 | 58.75 | 58.75 | -1.61 (-2.67%) | 265,367 |
| 3 Dec 2021 | CNY | 61.66 | 61.73 | 60.3 | 60.36 | 60.36 | -0.31 (-0.51%) | 210,564 |
| 2 Dec 2021 | CNY | 63 | 63.9 | 60.26 | 60.67 | 60.67 | -2.33 (-3.70%) | 452,349 |
| 1 Dec 2021 | CNY | 62.62 | 64.28 | 62.62 | 63 | 63 | +0.1 (+0.16%) | 289,202 |
| 30 Nov 2021 | CNY | 65.03 | 65.29 | 62.5 | 62.9 | 62.9 | -1.12 (-1.75%) | 337,316 |
| 29 Nov 2021 | CNY | 61.65 | 65.88 | 61.65 | 64.02 | 64.02 | +1.07 (+1.70%) | 538,298 |
