| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2022 | CNY | 35.12 | 35.46 | 34.2 | 34.2 | 34.2 | -1.02 (-2.90%) | 2,846,102 |
| 6 Jan 2022 | CNY | 34.01 | 35.4 | 34.01 | 35.22 | 35.22 | +0.84 (+2.44%) | 3,501,716 |
| 5 Jan 2022 | CNY | 35.62 | 35.95 | 34.06 | 34.38 | 34.38 | -1.23 (-3.45%) | 7,200,036 |
| 4 Jan 2022 | CNY | 37.2 | 37.21 | 35.45 | 35.61 | 35.61 | -1.59 (-4.27%) | 4,536,127 |
| 31 Dec 2021 | CNY | 37.86 | 38.13 | 36.41 | 37.2 | 37.2 | -0.49 (-1.30%) | 3,990,104 |
| 30 Dec 2021 | CNY | 36.17 | 37.88 | 36.1 | 37.69 | 37.69 | +1.38 (+3.80%) | 4,906,521 |
| 29 Dec 2021 | CNY | 37.28 | 37.35 | 36.01 | 36.31 | 36.31 | -0.74 (-2.00%) | 3,382,674 |
| 28 Dec 2021 | CNY | 37.29 | 37.42 | 36.58 | 37.05 | 37.05 | +0.01 (+0.03%) | 2,352,303 |
| 27 Dec 2021 | CNY | 37.98 | 37.98 | 36.55 | 37.04 | 37.04 | -0.94 (-2.47%) | 5,569,745 |
| 24 Dec 2021 | CNY | 38.43 | 38.43 | 37.37 | 37.98 | 37.98 | -0.32 (-0.84%) | 3,455,429 |
| 23 Dec 2021 | CNY | 37.3 | 38.37 | 37.3 | 38.3 | 38.3 | +1.62 (+4.42%) | 7,546,833 |
| 22 Dec 2021 | CNY | 36.73 | 37.11 | 36.44 | 36.68 | 36.68 | -0.18 (-0.49%) | 3,662,500 |
| 21 Dec 2021 | CNY | 36.6 | 37.29 | 36.41 | 36.86 | 36.86 | +0.41 (+1.12%) | 3,497,868 |
| 20 Dec 2021 | CNY | 38 | 38.2 | 36.33 | 36.45 | 36.45 | -1.05 (-2.80%) | 5,778,693 |
| 17 Dec 2021 | CNY | 37.7 | 38.18 | 36.7 | 37.5 | 37.5 | -0.2 (-0.53%) | 5,295,619 |
| 16 Dec 2021 | CNY | 37.86 | 38.78 | 37.27 | 37.7 | 37.7 | +0.13 (+0.35%) | 5,045,244 |
| 15 Dec 2021 | CNY | 36.29 | 38.29 | 36.11 | 37.57 | 37.57 | +0.91 (+2.48%) | 7,264,199 |
| 14 Dec 2021 | CNY | 36.79 | 36.98 | 36.11 | 36.66 | 36.66 | -0.41 (-1.11%) | 6,093,079 |
| 13 Dec 2021 | CNY | 35.91 | 37.57 | 35.24 | 37.07 | 37.07 | +0.82 (+2.26%) | 12,251,488 |
| 10 Dec 2021 | CNY | 36.27 | 36.46 | 35.42 | 36.25 | 36.25 | -0.05 (-0.14%) | 4,938,834 |
| 9 Dec 2021 | CNY | 34.91 | 37.12 | 34.7 | 36.3 | 36.3 | +1.6 (+4.61%) | 12,171,673 |
| 8 Dec 2021 | CNY | 34.18 | 35.11 | 34.18 | 34.7 | 34.7 | +0.6 (+1.76%) | 8,897,257 |
| 7 Dec 2021 | CNY | 35.68 | 36.2 | 33.82 | 34.1 | 34.1 | -1.71 (-4.78%) | 11,430,494 |
| 6 Dec 2021 | CNY | 37.27 | 37.38 | 35.6 | 35.81 | 35.81 | -1.24 (-3.35%) | 9,273,795 |
| 3 Dec 2021 | CNY | 36.11 | 37.5 | 36 | 37.05 | 37.05 | +0.61 (+1.67%) | 13,867,984 |
| 2 Dec 2021 | CNY | 34.99 | 37.66 | 34.98 | 36.44 | 36.44 | +2.2 (+6.43%) | 22,934,421 |
| 1 Dec 2021 | CNY | 35 | 35.88 | 33.55 | 34.24 | 34.24 | +0.69 (+2.06%) | 15,456,443 |
| 30 Nov 2021 | CNY | 33.94 | 34.37 | 33.08 | 33.55 | 33.55 | -0.03 (-0.09%) | 5,233,200 |
| 29 Nov 2021 | CNY | 33.2 | 34.13 | 32.95 | 33.58 | 33.58 | +0.04 (+0.12%) | 7,020,483 |
| 26 Nov 2021 | CNY | 33.43 | 34.4 | 32.88 | 33.54 | 33.54 | +0.43 (+1.30%) | 8,498,587 |
