| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2021 | CNY | 47.33 | 48.15 | 46.62 | 46.89 | 46.89 | -0.58 (-1.22%) | 992,565 |
| 29 Dec 2021 | CNY | 49.07 | 49.83 | 47 | 47.47 | 47.47 | -1.75 (-3.56%) | 1,133,499 |
| 28 Dec 2021 | CNY | 46.66 | 49.69 | 46.66 | 49.22 | 49.22 | +1.84 (+3.88%) | 1,981,318 |
| 27 Dec 2021 | CNY | 48.71 | 48.71 | 45.99 | 47.38 | 47.38 | -0.62 (-1.29%) | 2,371,528 |
| 24 Dec 2021 | CNY | 52.45 | 52.45 | 47.66 | 48 | 48 | -4.03 (-7.75%) | 2,824,248 |
| 23 Dec 2021 | CNY | 50.7 | 52.88 | 49.8 | 52.03 | 52.03 | +0.27 (+0.52%) | 2,242,187 |
| 22 Dec 2021 | CNY | 49.6 | 52.08 | 49.6 | 51.76 | 51.76 | +1.08 (+2.13%) | 1,228,906 |
| 21 Dec 2021 | CNY | 49.49 | 51.46 | 49.49 | 50.68 | 50.68 | -0.2 (-0.39%) | 1,535,694 |
| 20 Dec 2021 | CNY | 50.61 | 51.92 | 49.89 | 50.88 | 50.88 | -2.24 (-4.22%) | 2,358,252 |
| 17 Dec 2021 | CNY | 53.97 | 57.38 | 52.39 | 53.12 | 53.12 | +0.12 (+0.23%) | 3,539,025 |
| 16 Dec 2021 | CNY | 53.52 | 56.22 | 52.69 | 53 | 53 | -1.01 (-1.87%) | 3,170,658 |
| 15 Dec 2021 | CNY | 53 | 55.5 | 51.6 | 54.01 | 54.01 | +1.01 (+1.91%) | 3,149,202 |
| 14 Dec 2021 | CNY | 52.25 | 53.6 | 51.51 | 53 | 53 | +0.75 (+1.44%) | 2,353,548 |
| 13 Dec 2021 | CNY | 50.6 | 53.63 | 49.51 | 52.25 | 52.25 | +2.05 (+4.08%) | 2,880,785 |
| 10 Dec 2021 | CNY | 52 | 52 | 49.85 | 50.2 | 50.2 | -2 (-3.83%) | 3,850,544 |
| 9 Dec 2021 | CNY | 51.53 | 53.79 | 51 | 52.2 | 52.2 | -0.54 (-1.02%) | 2,013,488 |
| 8 Dec 2021 | CNY | 51.8 | 55.98 | 51.8 | 52.74 | 52.74 | +1.7 (+3.33%) | 3,490,636 |
| 7 Dec 2021 | CNY | 54 | 55.02 | 50.03 | 51.04 | 51.04 | -4.58 (-8.23%) | 4,384,187 |
| 6 Dec 2021 | CNY | 52.5 | 56.3 | 51.5 | 55.62 | 55.62 | +2.14 (+4.00%) | 4,351,097 |
| 3 Dec 2021 | CNY | 52.93 | 54.7 | 49.31 | 53.48 | 53.48 | +0.78 (+1.48%) | 4,480,972 |
| 2 Dec 2021 | CNY | 56.98 | 57.78 | 52.33 | 52.7 | 52.7 | -5.67 (-9.71%) | 3,672,706 |
| 1 Dec 2021 | CNY | 62.7 | 62.7 | 56.56 | 58.37 | 58.37 | -4.42 (-7.04%) | 3,274,025 |
| 30 Nov 2021 | CNY | 66.74 | 67.9 | 61 | 62.79 | 62.79 | -2.31 (-3.55%) | 2,488,358 |
| 29 Nov 2021 | CNY | 60.15 | 67.65 | 59.54 | 65.1 | 65.1 | +3.61 (+5.87%) | 2,723,995 |
| 26 Nov 2021 | CNY | 58.54 | 62.01 | 58.54 | 61.49 | 61.49 | +2.74 (+4.66%) | 2,010,009 |
| 25 Nov 2021 | CNY | 60.89 | 62.6 | 58.08 | 58.75 | 58.75 | -2.3 (-3.77%) | 2,167,025 |
| 24 Nov 2021 | CNY | 59.96 | 63.3 | 59.5 | 61.05 | 61.05 | +0.55 (+0.91%) | 2,363,647 |
| 23 Nov 2021 | CNY | 66.43 | 66.99 | 60.35 | 60.5 | 60.5 | -3.69 (-5.75%) | 3,150,421 |
| 22 Nov 2021 | CNY | 63.14 | 65.66 | 62.5 | 64.19 | 64.19 | +1.69 (+2.70%) | 2,824,185 |
| 19 Nov 2021 | CNY | 60.04 | 64.97 | 60 | 62.5 | 62.5 | +2.7 (+4.52%) | 4,060,493 |
