| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Dec 2021 | CNY | 50.5 | 50.99 | 48.8 | 49.12 | 49.12 | -1.13 (-2.25%) | 1,397,938 |
| 22 Dec 2021 | CNY | 47.9 | 51.4 | 47.9 | 50.25 | 50.25 | +2.65 (+5.57%) | 3,165,852 |
| 21 Dec 2021 | CNY | 45.71 | 47.73 | 45.6 | 47.6 | 47.6 | +1.4 (+3.03%) | 3,731,566 |
| 20 Dec 2021 | CNY | 47 | 47.7 | 45.6 | 46.2 | 46.2 | -1.7 (-3.55%) | 3,493,178 |
| 17 Dec 2021 | CNY | 52.01 | 52.01 | 47.06 | 47.9 | 47.9 | -4.14 (-7.96%) | 5,663,703 |
| 16 Dec 2021 | CNY | 52.1 | 52.3 | 51.5 | 52.04 | 52.04 | +0.34 (+0.66%) | 923,203 |
| 15 Dec 2021 | CNY | 51.61 | 53.05 | 51.32 | 51.7 | 51.7 | -0.76 (-1.45%) | 1,477,826 |
| 14 Dec 2021 | CNY | 52.58 | 53.15 | 51.6 | 52.46 | 52.46 | -0.17 (-0.32%) | 1,408,626 |
| 13 Dec 2021 | CNY | 53.85 | 54.35 | 51.61 | 52.63 | 52.63 | -1.79 (-3.29%) | 2,761,851 |
| 10 Dec 2021 | CNY | 53.2 | 56.15 | 53.2 | 54.42 | 54.42 | +0.48 (+0.89%) | 3,229,917 |
| 9 Dec 2021 | CNY | 54.56 | 54.56 | 53.01 | 53.94 | 53.94 | -0.37 (-0.68%) | 2,306,484 |
| 8 Dec 2021 | CNY | 51.15 | 54.63 | 51.01 | 54.31 | 54.31 | +3.61 (+7.12%) | 2,573,217 |
| 7 Dec 2021 | CNY | 52.47 | 52.52 | 49.98 | 50.7 | 50.7 | -1.22 (-2.35%) | 2,962,897 |
| 6 Dec 2021 | CNY | 52.71 | 53.5 | 51.58 | 51.92 | 51.92 | -0.88 (-1.67%) | 1,782,655 |
| 3 Dec 2021 | CNY | 53 | 53.49 | 51.34 | 52.8 | 52.8 | -0.2 (-0.38%) | 2,332,989 |
| 2 Dec 2021 | CNY | 54.85 | 55.32 | 52.86 | 53 | 53 | -0.88 (-1.63%) | 2,321,302 |
| 1 Dec 2021 | CNY | 53.59 | 54.69 | 52.58 | 53.88 | 53.88 | +0.25 (+0.47%) | 1,990,514 |
| 30 Nov 2021 | CNY | 56.3 | 56.3 | 53.2 | 53.63 | 53.63 | -1.68 (-3.04%) | 2,450,214 |
| 29 Nov 2021 | CNY | 54.26 | 56.24 | 53.85 | 55.31 | 55.31 | +0.31 (+0.56%) | 2,585,540 |
| 26 Nov 2021 | CNY | 53.27 | 56.05 | 53.27 | 55 | 55 | +1.62 (+3.03%) | 3,872,526 |
| 25 Nov 2021 | CNY | 51.9 | 55 | 51.43 | 53.38 | 53.38 | +0.79 (+1.50%) | 3,997,811 |
| 24 Nov 2021 | CNY | 53.21 | 54.57 | 52.19 | 52.59 | 52.59 | -0.52 (-0.98%) | 2,733,748 |
| 23 Nov 2021 | CNY | 54.9 | 55.44 | 52.82 | 53.11 | 53.11 | -1.39 (-2.55%) | 4,508,997 |
| 22 Nov 2021 | CNY | 52.17 | 55.08 | 51.3 | 54.5 | 54.5 | +3.01 (+5.85%) | 5,715,317 |
| 19 Nov 2021 | CNY | 49 | 53 | 48.92 | 51.49 | 51.49 | +2.57 (+5.25%) | 7,315,610 |
| 18 Nov 2021 | CNY | 46.6 | 49.46 | 45.6 | 48.92 | 48.92 | +2.27 (+4.87%) | 5,374,968 |
| 17 Nov 2021 | CNY | 44.2 | 46.88 | 44.2 | 46.65 | 46.65 | +2.65 (+6.02%) | 4,021,754 |
| 16 Nov 2021 | CNY | 45.43 | 46.7 | 43.81 | 44 | 44 | -1.43 (-3.15%) | 4,712,620 |
| 15 Nov 2021 | CNY | 47.3 | 47.3 | 44.58 | 45.43 | 45.43 | -1.87 (-3.95%) | 5,411,980 |
| 12 Nov 2021 | CNY | 47.34 | 47.94 | 45.55 | 47.3 | 47.3 | +0.01 (+0.02%) | 4,237,308 |
