| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2022 | CNY | 35.96 | 37.87 | 35.5 | 36.35 | 36.35 | +0.39 (+1.08%) | 1,032,800 |
| 7 Jan 2022 | CNY | 37.98 | 38.29 | 35.81 | 35.96 | 35.96 | -2.02 (-5.32%) | 1,440,742 |
| 6 Jan 2022 | CNY | 36.77 | 38.69 | 35.88 | 37.98 | 37.98 | +1.08 (+2.93%) | 1,560,400 |
| 5 Jan 2022 | CNY | 36.7 | 37.08 | 35.6 | 36.9 | 36.9 | +0.08 (+0.22%) | 1,214,985 |
| 4 Jan 2022 | CNY | 37.97 | 38.5 | 36.69 | 36.82 | 36.82 | -1.14 (-3.00%) | 1,360,085 |
| 31 Dec 2021 | CNY | 38.4 | 38.7 | 37.79 | 37.96 | 37.96 | -0.43 (-1.12%) | 997,900 |
| 30 Dec 2021 | CNY | 38.27 | 38.77 | 37.71 | 38.39 | 38.39 | +0.42 (+1.11%) | 1,217,177 |
| 29 Dec 2021 | CNY | 38.34 | 38.8 | 37.6 | 37.97 | 37.97 | -0.47 (-1.22%) | 1,171,800 |
| 28 Dec 2021 | CNY | 38.48 | 38.88 | 37.93 | 38.44 | 38.44 | -0.06 (-0.16%) | 1,425,109 |
| 27 Dec 2021 | CNY | 37.61 | 39.18 | 35.88 | 38.5 | 38.5 | +0.89 (+2.37%) | 2,859,724 |
| 24 Dec 2021 | CNY | 38.2 | 38.78 | 37.15 | 37.61 | 37.61 | -0.5 (-1.31%) | 2,021,300 |
| 23 Dec 2021 | CNY | 38.81 | 39.2 | 37.78 | 38.11 | 38.11 | -0.2 (-0.52%) | 2,646,461 |
| 22 Dec 2021 | CNY | 37.13 | 38.86 | 36.28 | 38.31 | 38.31 | +1.18 (+3.18%) | 3,307,300 |
| 21 Dec 2021 | CNY | 35.2 | 37.13 | 35.2 | 37.13 | 37.13 | +2.03 (+5.78%) | 2,018,800 |
| 20 Dec 2021 | CNY | 36.81 | 36.9 | 35 | 35.1 | 35.1 | -2.04 (-5.49%) | 2,020,900 |
| 17 Dec 2021 | CNY | 37.08 | 38.53 | 36.38 | 37.14 | 37.14 | -0.16 (-0.43%) | 2,389,300 |
| 16 Dec 2021 | CNY | 38.1 | 38.36 | 37.21 | 37.3 | 37.3 | -0.73 (-1.92%) | 1,793,831 |
| 15 Dec 2021 | CNY | 38 | 38.58 | 37.4 | 38.03 | 38.03 | +0.03 (+0.08%) | 1,791,600 |
| 14 Dec 2021 | CNY | 37.79 | 38.89 | 37.7 | 38 | 38 | +0.21 (+0.56%) | 2,318,200 |
| 13 Dec 2021 | CNY | 38.15 | 38.3 | 37.02 | 37.79 | 37.79 | -0.16 (-0.42%) | 2,421,570 |
| 10 Dec 2021 | CNY | 37.06 | 38.52 | 36.6 | 37.95 | 37.95 | +0.9 (+2.43%) | 3,077,451 |
| 9 Dec 2021 | CNY | 37.73 | 37.9 | 36.63 | 37.05 | 37.05 | -0.68 (-1.80%) | 2,001,000 |
| 8 Dec 2021 | CNY | 36.24 | 37.96 | 36.07 | 37.73 | 37.73 | +1.44 (+3.97%) | 2,405,977 |
| 7 Dec 2021 | CNY | 36.96 | 37.33 | 35.3 | 36.29 | 36.29 | -0.68 (-1.84%) | 2,025,781 |
| 6 Dec 2021 | CNY | 37.64 | 38.23 | 36.63 | 36.97 | 36.97 | -0.68 (-1.81%) | 2,102,609 |
| 3 Dec 2021 | CNY | 37.4 | 38 | 36.88 | 37.65 | 37.65 | +0.15 (+0.40%) | 2,318,300 |
| 2 Dec 2021 | CNY | 39.98 | 40.01 | 36.3 | 37.5 | 37.5 | -2.8 (-6.95%) | 5,487,000 |
| 1 Dec 2021 | CNY | 42.95 | 42.95 | 39.99 | 40.3 | 40.3 | -2.65 (-6.17%) | 4,464,583 |
| 30 Nov 2021 | CNY | 44.08 | 45.8 | 42.46 | 42.95 | 42.95 | -0.7 (-1.60%) | 5,064,932 |
| 29 Nov 2021 | CNY | 40.6 | 44.2 | 40.1 | 43.65 | 43.65 | +2.7 (+6.59%) | 5,847,441 |
