| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2022 | CNY | 34.29 | 34.6 | 33.82 | 33.95 | 33.95 | -0.15 (-0.44%) | 815,715 |
| 6 Jan 2022 | CNY | 33.7 | 34.28 | 33.7 | 34.1 | 34.1 | +0.06 (+0.18%) | 675,654 |
| 5 Jan 2022 | CNY | 33.92 | 34.29 | 33.4 | 34.04 | 34.04 | -0.03 (-0.09%) | 738,456 |
| 4 Jan 2022 | CNY | 33.27 | 34.13 | 33.2 | 34.07 | 34.07 | +0.81 (+2.44%) | 972,638 |
| 31 Dec 2021 | CNY | 33.8 | 33.89 | 33.18 | 33.26 | 33.26 | -0.33 (-0.98%) | 898,400 |
| 30 Dec 2021 | CNY | 33.49 | 34.13 | 33.22 | 33.59 | 33.59 | +0.12 (+0.36%) | 818,242 |
| 29 Dec 2021 | CNY | 32.95 | 33.87 | 32.52 | 33.47 | 33.47 | +0.52 (+1.58%) | 1,147,203 |
| 28 Dec 2021 | CNY | 32.34 | 33.16 | 32.34 | 32.95 | 32.95 | +0.62 (+1.92%) | 539,006 |
| 27 Dec 2021 | CNY | 32.21 | 32.68 | 32 | 32.33 | 32.33 | -0.05 (-0.15%) | 480,102 |
| 24 Dec 2021 | CNY | 32.9 | 33.13 | 32.21 | 32.38 | 32.38 | -0.42 (-1.28%) | 607,680 |
| 23 Dec 2021 | CNY | 32.99 | 33.02 | 32.78 | 32.8 | 32.8 | 0.0 (0.0%) | 889,526 |
| 22 Dec 2021 | CNY | 32.55 | 33.43 | 32.5 | 32.8 | 32.8 | +0.02 (+0.06%) | 767,706 |
| 21 Dec 2021 | CNY | 32.23 | 32.85 | 32 | 32.78 | 32.78 | +0.71 (+2.21%) | 848,636 |
| 20 Dec 2021 | CNY | 33.55 | 33.56 | 32.06 | 32.07 | 32.07 | -1.48 (-4.41%) | 1,678,000 |
| 17 Dec 2021 | CNY | 34.98 | 35 | 33.4 | 33.55 | 33.55 | -1.36 (-3.90%) | 1,580,700 |
| 16 Dec 2021 | CNY | 35.45 | 35.5 | 34.68 | 34.91 | 34.91 | -0.49 (-1.38%) | 945,300 |
| 15 Dec 2021 | CNY | 36.7 | 36.7 | 35.31 | 35.4 | 35.4 | -0.88 (-2.43%) | 1,020,400 |
| 14 Dec 2021 | CNY | 35.59 | 36.5 | 35.55 | 36.28 | 36.28 | +0.78 (+2.20%) | 1,259,551 |
| 13 Dec 2021 | CNY | 35.45 | 35.5 | 34.5 | 35.5 | 35.5 | -0.01 (-0.03%) | 1,291,462 |
| 10 Dec 2021 | CNY | 35.38 | 35.64 | 34.88 | 35.51 | 35.51 | +0.22 (+0.62%) | 983,910 |
| 9 Dec 2021 | CNY | 35.76 | 35.94 | 35.2 | 35.29 | 35.29 | -0.49 (-1.37%) | 1,245,260 |
| 8 Dec 2021 | CNY | 35.52 | 36.85 | 35.52 | 35.78 | 35.78 | +0.2 (+0.56%) | 1,402,789 |
| 7 Dec 2021 | CNY | 36.44 | 36.8 | 35.18 | 35.58 | 35.58 | -1 (-2.73%) | 1,170,799 |
| 6 Dec 2021 | CNY | 37.42 | 37.44 | 36.5 | 36.58 | 36.58 | -0.84 (-2.24%) | 879,350 |
| 3 Dec 2021 | CNY | 37.2 | 37.56 | 36.45 | 37.42 | 37.42 | +0.22 (+0.59%) | 1,046,766 |
| 2 Dec 2021 | CNY | 38.34 | 38.55 | 37.19 | 37.2 | 37.2 | -1.15 (-3.00%) | 1,043,400 |
| 1 Dec 2021 | CNY | 38.45 | 38.79 | 38.11 | 38.35 | 38.35 | -0.2 (-0.52%) | 735,930 |
| 30 Nov 2021 | CNY | 38.63 | 40 | 38.35 | 38.55 | 38.55 | -0.09 (-0.23%) | 958,500 |
| 29 Nov 2021 | CNY | 38.66 | 39.1 | 38.16 | 38.64 | 38.64 | -0.46 (-1.18%) | 710,700 |
| 26 Nov 2021 | CNY | 39.8 | 39.88 | 38.73 | 39.1 | 39.1 | -0.51 (-1.29%) | 910,230 |
