| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2022 | CNY | 55.63 | 56.58 | 55.06 | 55.29 | 55.29 | +0.03 (+0.05%) | 832,248 |
| 31 Dec 2021 | CNY | 54.72 | 56.45 | 54.36 | 55.26 | 55.26 | +0.54 (+0.99%) | 962,398 |
| 30 Dec 2021 | CNY | 53.33 | 55.3 | 53.11 | 54.72 | 54.72 | +1.32 (+2.47%) | 869,955 |
| 29 Dec 2021 | CNY | 54.73 | 55.33 | 53.35 | 53.4 | 53.4 | -1.42 (-2.59%) | 937,609 |
| 28 Dec 2021 | CNY | 54.36 | 55.48 | 53.6 | 54.82 | 54.82 | +0.44 (+0.81%) | 914,172 |
| 27 Dec 2021 | CNY | 52.57 | 55.65 | 52.12 | 54.38 | 54.38 | +1.82 (+3.46%) | 1,101,055 |
| 24 Dec 2021 | CNY | 53.75 | 54 | 52.2 | 52.56 | 52.56 | -1.19 (-2.21%) | 742,691 |
| 23 Dec 2021 | CNY | 55.09 | 55.41 | 53.4 | 53.75 | 53.75 | -1.34 (-2.43%) | 656,703 |
| 22 Dec 2021 | CNY | 53.89 | 55.8 | 53.83 | 55.09 | 55.09 | +1.26 (+2.34%) | 819,987 |
| 21 Dec 2021 | CNY | 53.45 | 54 | 52.67 | 53.83 | 53.83 | +0.68 (+1.28%) | 623,139 |
| 20 Dec 2021 | CNY | 54.59 | 54.95 | 53.01 | 53.15 | 53.15 | -1.35 (-2.48%) | 567,198 |
| 17 Dec 2021 | CNY | 56.48 | 56.48 | 54.5 | 54.5 | 54.5 | -1.98 (-3.51%) | 638,941 |
| 16 Dec 2021 | CNY | 55.91 | 56.69 | 55.7 | 56.48 | 56.48 | +0.58 (+1.04%) | 309,341 |
| 15 Dec 2021 | CNY | 57.5 | 58.06 | 55.87 | 55.9 | 55.9 | -1.67 (-2.90%) | 666,449 |
| 14 Dec 2021 | CNY | 57.43 | 58.65 | 57.34 | 57.57 | 57.57 | -0.34 (-0.59%) | 549,485 |
| 13 Dec 2021 | CNY | 57.71 | 58.48 | 57.03 | 57.91 | 57.91 | +0.2 (+0.35%) | 466,396 |
| 10 Dec 2021 | CNY | 59.1 | 59.1 | 57.68 | 57.71 | 57.71 | -1.2 (-2.04%) | 639,850 |
| 9 Dec 2021 | CNY | 57.54 | 59.67 | 57.3 | 58.91 | 58.91 | +1.37 (+2.38%) | 693,720 |
| 8 Dec 2021 | CNY | 56.98 | 57.97 | 55.98 | 57.54 | 57.54 | +0.99 (+1.75%) | 646,570 |
| 7 Dec 2021 | CNY | 57.79 | 58.35 | 55.69 | 56.55 | 56.55 | -1.21 (-2.09%) | 768,707 |
| 6 Dec 2021 | CNY | 59.62 | 60.09 | 57.5 | 57.76 | 57.76 | -2.19 (-3.65%) | 930,580 |
| 3 Dec 2021 | CNY | 59 | 60.56 | 58.83 | 59.95 | 59.95 | +1.14 (+1.94%) | 624,862 |
| 2 Dec 2021 | CNY | 60.81 | 61.57 | 58.72 | 58.81 | 58.81 | -2.19 (-3.59%) | 1,031,254 |
| 1 Dec 2021 | CNY | 62 | 62.01 | 60.6 | 61 | 61 | -1.03 (-1.66%) | 936,816 |
| 30 Nov 2021 | CNY | 62.93 | 63.26 | 61.48 | 62.03 | 62.03 | -1.05 (-1.66%) | 1,320,044 |
| 29 Nov 2021 | CNY | 63.2 | 63.75 | 62 | 63.08 | 63.08 | +0.08 (+0.13%) | 1,076,283 |
| 26 Nov 2021 | CNY | 62.28 | 64.24 | 62 | 63 | 63 | +1.14 (+1.84%) | 1,382,374 |
| 25 Nov 2021 | CNY | 62.2 | 63.5 | 61.17 | 61.86 | 61.86 | +0.05 (+0.08%) | 1,419,363 |
| 24 Nov 2021 | CNY | 60.12 | 62.86 | 59.31 | 61.81 | 61.81 | +1.81 (+3.02%) | 2,074,006 |
| 23 Nov 2021 | CNY | 57.35 | 60.1 | 57.21 | 60 | 60 | +2.36 (+4.09%) | 1,527,927 |
