| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2022 | CNY | 40.14 | 41.11 | 39.8 | 40.27 | 40.27 | +0.13 (+0.32%) | 110,096,660 |
| 7 Jan 2022 | CNY | 38.92 | 40.4 | 38.66 | 40.14 | 40.14 | +1.53 (+3.96%) | 164,665,655 |
| 6 Jan 2022 | CNY | 39.05 | 39.12 | 38.38 | 38.61 | 38.61 | -0.44 (-1.13%) | 86,819,500 |
| 5 Jan 2022 | CNY | 37.6 | 39.75 | 37.45 | 39.05 | 39.05 | +1.47 (+3.91%) | 182,268,902 |
| 4 Jan 2022 | CNY | 37.03 | 37.75 | 36.84 | 37.58 | 37.58 | +0.55 (+1.49%) | 66,231,709 |
| 31 Dec 2021 | CNY | 36.83 | 37.19 | 36.62 | 37.03 | 37.03 | +0.2 (+0.54%) | 41,765,621 |
| 30 Dec 2021 | CNY | 36.9 | 37.1 | 36.67 | 36.83 | 36.83 | +0.01 (+0.03%) | 45,854,381 |
| 29 Dec 2021 | CNY | 37.6 | 37.64 | 36.82 | 36.82 | 36.82 | -0.98 (-2.59%) | 72,674,514 |
| 28 Dec 2021 | CNY | 37.59 | 38.14 | 37.13 | 37.8 | 37.8 | +0.21 (+0.56%) | 116,218,921 |
| 27 Dec 2021 | CNY | 35.68 | 37.6 | 35.6 | 37.59 | 37.59 | +1.99 (+5.59%) | 139,888,858 |
| 24 Dec 2021 | CNY | 35.72 | 35.72 | 35.25 | 35.6 | 35.6 | -0.11 (-0.31%) | 35,083,489 |
| 23 Dec 2021 | CNY | 35.75 | 35.77 | 35.48 | 35.71 | 35.71 | -0.22 (-0.61%) | 30,651,996 |
| 22 Dec 2021 | CNY | 35.89 | 36.12 | 35.48 | 35.93 | 35.93 | +0.07 (+0.20%) | 41,570,413 |
| 21 Dec 2021 | CNY | 35.37 | 36.1 | 35.35 | 35.86 | 35.86 | +0.61 (+1.73%) | 47,780,525 |
| 20 Dec 2021 | CNY | 35.4 | 35.77 | 35.23 | 35.25 | 35.25 | -0.25 (-0.70%) | 37,916,678 |
| 17 Dec 2021 | CNY | 36 | 36 | 35.46 | 35.5 | 35.5 | -0.54 (-1.50%) | 42,309,705 |
| 16 Dec 2021 | CNY | 35.95 | 36.14 | 35.67 | 36.04 | 36.04 | +0.14 (+0.39%) | 37,944,055 |
| 15 Dec 2021 | CNY | 36.09 | 36.33 | 35.85 | 35.9 | 35.9 | -0.3 (-0.83%) | 41,208,897 |
| 14 Dec 2021 | CNY | 36.89 | 36.89 | 36.11 | 36.2 | 36.2 | -0.47 (-1.28%) | 51,639,732 |
| 13 Dec 2021 | CNY | 36.6 | 37.34 | 36.6 | 36.67 | 36.67 | +0.07 (+0.19%) | 65,758,977 |
| 10 Dec 2021 | CNY | 36.6 | 36.87 | 36.25 | 36.6 | 36.6 | -0.27 (-0.73%) | 54,164,487 |
| 9 Dec 2021 | CNY | 36.46 | 37.42 | 36.46 | 36.87 | 36.87 | +0.36 (+0.99%) | 102,200,855 |
| 8 Dec 2021 | CNY | 36.73 | 36.78 | 36.03 | 36.51 | 36.51 | -0.12 (-0.33%) | 68,748,868 |
| 7 Dec 2021 | CNY | 35.63 | 36.64 | 35.6 | 36.63 | 36.63 | +1.23 (+3.47%) | 109,286,243 |
| 6 Dec 2021 | CNY | 34.9 | 36 | 34.85 | 35.4 | 35.4 | +0.42 (+1.20%) | 70,954,142 |
| 3 Dec 2021 | CNY | 35.1 | 35.25 | 34.65 | 34.98 | 34.98 | -0.12 (-0.34%) | 36,003,323 |
| 2 Dec 2021 | CNY | 35 | 35.28 | 34.76 | 35.1 | 35.1 | -0.08 (-0.23%) | 29,998,239 |
| 1 Dec 2021 | CNY | 34.41 | 35.19 | 34.23 | 35.18 | 35.18 | +0.62 (+1.79%) | 44,119,093 |
| 30 Nov 2021 | CNY | 34.68 | 35.08 | 34.46 | 34.56 | 34.56 | -0.07 (-0.20%) | 38,807,856 |
| 29 Nov 2021 | CNY | 34.77 | 34.83 | 34.53 | 34.63 | 34.63 | -0.5 (-1.42%) | 42,463,194 |
