| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2022 | CNY | 56.4 | 56.81 | 54.09 | 55.24 | 55.24 | -0.89 (-1.59%) | 416,999 |
| 31 Dec 2021 | CNY | 55.6 | 57.96 | 55.6 | 56.13 | 56.13 | +0.03 (+0.05%) | 404,316 |
| 30 Dec 2021 | CNY | 56.56 | 56.9 | 55.6 | 56.1 | 56.1 | -0.46 (-0.81%) | 361,872 |
| 29 Dec 2021 | CNY | 55.55 | 56.89 | 54.58 | 56.56 | 56.56 | +0.65 (+1.16%) | 445,507 |
| 28 Dec 2021 | CNY | 55.11 | 56.87 | 55.09 | 55.91 | 55.91 | +0.02 (+0.04%) | 203,047 |
| 27 Dec 2021 | CNY | 56.55 | 56.55 | 54.6 | 55.89 | 55.89 | -0.66 (-1.17%) | 238,490 |
| 24 Dec 2021 | CNY | 55.28 | 57.5 | 53.31 | 56.55 | 56.55 | +0.93 (+1.67%) | 528,952 |
| 23 Dec 2021 | CNY | 56.69 | 56.87 | 55.01 | 55.62 | 55.62 | -1.62 (-2.83%) | 330,061 |
| 22 Dec 2021 | CNY | 56.9 | 57.67 | 56.5 | 57.24 | 57.24 | -0.06 (-0.10%) | 130,096 |
| 21 Dec 2021 | CNY | 56.33 | 57.48 | 55.68 | 57.3 | 57.3 | +0.48 (+0.84%) | 294,659 |
| 20 Dec 2021 | CNY | 56.5 | 57.42 | 55.6 | 56.82 | 56.82 | -0.6 (-1.04%) | 283,009 |
| 17 Dec 2021 | CNY | 58.56 | 58.58 | 57.31 | 57.42 | 57.42 | -1.91 (-3.22%) | 239,980 |
| 16 Dec 2021 | CNY | 59.39 | 60.78 | 58.76 | 59.33 | 59.33 | -0.68 (-1.13%) | 252,580 |
| 15 Dec 2021 | CNY | 58.05 | 60.86 | 57.5 | 60.01 | 60.01 | +1.56 (+2.67%) | 525,603 |
| 14 Dec 2021 | CNY | 58.11 | 58.5 | 57.01 | 58.45 | 58.45 | -0.25 (-0.43%) | 276,748 |
| 13 Dec 2021 | CNY | 59.85 | 59.85 | 57.86 | 58.7 | 58.7 | -0.5 (-0.84%) | 362,519 |
| 10 Dec 2021 | CNY | 56.36 | 59.5 | 55.99 | 59.2 | 59.2 | +1.99 (+3.48%) | 601,420 |
| 9 Dec 2021 | CNY | 56.65 | 58.42 | 55.88 | 57.21 | 57.21 | +0.72 (+1.27%) | 509,826 |
| 8 Dec 2021 | CNY | 53.05 | 57.27 | 52.99 | 56.49 | 56.49 | +2.42 (+4.48%) | 753,936 |
| 7 Dec 2021 | CNY | 54.66 | 56.9 | 53 | 54.07 | 54.07 | -0.83 (-1.51%) | 1,143,980 |
| 6 Dec 2021 | CNY | 58.21 | 58.88 | 54.07 | 54.9 | 54.9 | -3.59 (-6.14%) | 814,926 |
| 3 Dec 2021 | CNY | 58.91 | 59.58 | 57.66 | 58.49 | 58.49 | +0.22 (+0.38%) | 310,198 |
| 2 Dec 2021 | CNY | 60 | 60 | 57.61 | 58.27 | 58.27 | -1.33 (-2.23%) | 397,260 |
| 1 Dec 2021 | CNY | 59.57 | 60.46 | 59.04 | 59.6 | 59.6 | -0.55 (-0.91%) | 472,402 |
| 30 Nov 2021 | CNY | 60.49 | 60.81 | 57.43 | 60.15 | 60.15 | +0.85 (+1.43%) | 990,665 |
| 29 Nov 2021 | CNY | 57.68 | 62.69 | 57.6 | 59.3 | 59.3 | +1.03 (+1.77%) | 1,436,730 |
| 26 Nov 2021 | CNY | 57.41 | 61.49 | 57.41 | 58.27 | 58.27 | +0.61 (+1.06%) | 836,160 |
| 25 Nov 2021 | CNY | 58.8 | 59.3 | 57.01 | 57.66 | 57.66 | -0.93 (-1.59%) | 351,362 |
| 24 Nov 2021 | CNY | 57.88 | 59.28 | 57.55 | 58.59 | 58.59 | +0.94 (+1.63%) | 341,136 |
| 23 Nov 2021 | CNY | 58.38 | 58.91 | 57.52 | 57.65 | 57.65 | -0.16 (-0.28%) | 388,591 |
