| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2021 | CNY | 39.96 | 39 | 39 | 39.2 | 39.2 | +0.3 (+0.77%) | 32,082,130 |
| 29 Dec 2021 | CNY | 40.25 | 38.81 | 40.05 | 38.9 | 38.9 | -1.14 (-2.85%) | 34,872,450 |
| 28 Dec 2021 | CNY | 40.25 | 38.41 | 38.99 | 40.04 | 40.04 | +1.13 (+2.90%) | 46,387,830 |
| 27 Dec 2021 | CNY | 40.3 | 37.55 | 39.3 | 38.91 | 38.91 | -1.69 (-4.16%) | 52,290,920 |
| 24 Dec 2021 | CNY | 43.64 | 40.6 | 43.62 | 40.6 | 40.6 | -4.5 (-9.98%) | 85,526,050 |
| 23 Dec 2021 | CNY | 48.8 | 44.98 | 46 | 45.1 | 45.1 | +0.12 (+0.27%) | 112,124,290 |
| 22 Dec 2021 | CNY | 45.85 | 43.81 | 45.5 | 44.98 | 44.98 | -0.62 (-1.36%) | 38,196,820 |
| 21 Dec 2021 | CNY | 47.29 | 45.01 | 47 | 45.6 | 45.6 | -1.38 (-2.94%) | 37,595,450 |
| 20 Dec 2021 | CNY | 47.99 | 46.05 | 46.05 | 46.98 | 46.98 | +0.93 (+2.02%) | 47,645,560 |
| 17 Dec 2021 | CNY | 48 | 45.7 | 46.4 | 46.05 | 46.05 | -0.56 (-1.20%) | 45,044,110 |
| 16 Dec 2021 | CNY | 46.75 | 45.1 | 46.09 | 46.61 | 46.61 | +0.42 (+0.91%) | 36,137,480 |
| 15 Dec 2021 | CNY | 47.5 | 45.45 | 46.02 | 46.19 | 46.19 | -0.25 (-0.54%) | 45,103,610 |
| 14 Dec 2021 | CNY | 48.58 | 46.03 | 48.2 | 46.44 | 46.44 | -2.31 (-4.74%) | 53,557,310 |
| 13 Dec 2021 | CNY | 48.88 | 46.46 | 48.68 | 48.75 | 48.75 | -0.35 (-0.71%) | 51,353,420 |
| 10 Dec 2021 | CNY | 49.85 | 47.57 | 47.9 | 49.1 | 49.1 | +0.75 (+1.55%) | 47,754,560 |
| 9 Dec 2021 | CNY | 50.6 | 48.01 | 48.56 | 48.35 | 48.35 | -0.25 (-0.51%) | 58,312,820 |
| 8 Dec 2021 | CNY | 49.3 | 47 | 49.29 | 48.6 | 48.6 | -0.72 (-1.46%) | 54,413,910 |
| 7 Dec 2021 | CNY | 50.85 | 45.78 | 50.34 | 49.32 | 49.32 | -0.73 (-1.46%) | 87,101,150 |
| 6 Dec 2021 | CNY | 51.95 | 48.29 | 48.86 | 50.05 | 50.05 | +1.19 (+2.44%) | 89,609,370 |
| 3 Dec 2021 | CNY | 49.66 | 45.9 | 47.46 | 48.86 | 48.86 | +1.02 (+2.13%) | 101,540,000 |
| 2 Dec 2021 | CNY | 47.84 | 43.21 | 43.49 | 47.84 | 47.84 | +4.35 (+10.00%) | 90,232,750 |
| 1 Dec 2021 | CNY | 44.29 | 42.8 | 44.02 | 43.49 | 43.49 | -1.05 (-2.36%) | 35,035,340 |
| 30 Nov 2021 | CNY | 46.28 | 43.81 | 46.28 | 44.54 | 44.54 | -1.12 (-2.45%) | 49,896,100 |
| 29 Nov 2021 | CNY | 46.09 | 44.39 | 45 | 45.66 | 45.66 | -0.57 (-1.23%) | 50,104,140 |
| 26 Nov 2021 | CNY | 47.34 | 44.21 | 44.5 | 46.23 | 46.23 | +0.99 (+2.19%) | 67,325,690 |
| 25 Nov 2021 | CNY | 46.8 | 44.1 | 45.86 | 45.24 | 45.24 | -0.61 (-1.33%) | 64,286,780 |
| 24 Nov 2021 | CNY | 46.8 | 42.7 | 42.93 | 45.85 | 45.85 | +3.04 (+7.10%) | 92,945,720 |
| 23 Nov 2021 | CNY | 45.18 | 42.5 | 44.68 | 42.81 | 42.81 | 0.0 (0.0%) | 100,035,830 |
| 22 Nov 2021 | CNY | 42.81 | 38.35 | 38.4 | 42.81 | 42.81 | +3.89 (+9.99%) | 98,230,670 |
| 19 Nov 2021 | CNY | 39.74 | 38.3 | 39.08 | 38.92 | 38.92 | -0.44 (-1.12%) | 26,693,920 |
