| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2022 | CNY | 34.19 | 34.97 | 34.07 | 34.6 | 34.6 | +0.44 (+1.29%) | 2,766,464 |
| 6 Jan 2022 | CNY | 34.55 | 35.72 | 33.7 | 34.16 | 34.16 | -0.79 (-2.26%) | 4,730,691 |
| 5 Jan 2022 | CNY | 35.43 | 35.94 | 34.18 | 34.95 | 34.95 | -0.79 (-2.21%) | 4,310,733 |
| 4 Jan 2022 | CNY | 36.91 | 37.76 | 35.23 | 35.74 | 35.74 | -1.07 (-2.91%) | 5,084,449 |
| 31 Dec 2021 | CNY | 35.91 | 37.2 | 35.38 | 36.81 | 36.81 | +0.89 (+2.48%) | 4,072,570 |
| 30 Dec 2021 | CNY | 35.81 | 37.56 | 35.52 | 35.92 | 35.92 | -0.08 (-0.22%) | 4,573,220 |
| 29 Dec 2021 | CNY | 35.81 | 37.88 | 35.59 | 36 | 36 | +0.4 (+1.12%) | 6,754,294 |
| 28 Dec 2021 | CNY | 36 | 36.28 | 34.44 | 35.6 | 35.6 | -0.59 (-1.63%) | 3,987,040 |
| 27 Dec 2021 | CNY | 35.68 | 36.5 | 35.01 | 36.19 | 36.19 | +0.86 (+2.43%) | 3,921,319 |
| 24 Dec 2021 | CNY | 35.63 | 36.52 | 34.68 | 35.33 | 35.33 | -0.27 (-0.76%) | 4,532,593 |
| 23 Dec 2021 | CNY | 35.71 | 35.81 | 35.4 | 35.6 | 35.6 | -0.5 (-1.39%) | 3,409,795 |
| 22 Dec 2021 | CNY | 34.1 | 36.78 | 33.85 | 36.1 | 36.1 | +2 (+5.87%) | 7,861,453 |
| 21 Dec 2021 | CNY | 34.18 | 35.4 | 33.89 | 34.1 | 34.1 | -0.93 (-2.65%) | 5,029,350 |
| 20 Dec 2021 | CNY | 35.62 | 37.38 | 33.85 | 35.03 | 35.03 | +0.18 (+0.52%) | 10,186,209 |
| 17 Dec 2021 | CNY | 35.23 | 35.8 | 34.43 | 34.85 | 34.85 | -0.25 (-0.71%) | 3,513,465 |
| 16 Dec 2021 | CNY | 35.75 | 36.17 | 34.7 | 35.1 | 35.1 | -0.58 (-1.63%) | 4,541,362 |
| 15 Dec 2021 | CNY | 36.25 | 36.86 | 35.37 | 35.68 | 35.68 | +0.1 (+0.28%) | 6,719,370 |
| 14 Dec 2021 | CNY | 33.27 | 36.54 | 33.01 | 35.58 | 35.58 | +2.14 (+6.40%) | 10,331,492 |
| 13 Dec 2021 | CNY | 32.9 | 33.62 | 32.33 | 33.44 | 33.44 | +0.24 (+0.72%) | 6,641,610 |
| 10 Dec 2021 | CNY | 34.43 | 35.13 | 32.13 | 33.2 | 33.2 | -1.58 (-4.54%) | 11,389,673 |
| 9 Dec 2021 | CNY | 35.85 | 35.85 | 34.27 | 34.78 | 34.78 | -1.32 (-3.66%) | 5,555,596 |
| 8 Dec 2021 | CNY | 35.05 | 36.36 | 35.04 | 36.1 | 36.1 | +1.05 (+3.00%) | 5,290,327 |
| 7 Dec 2021 | CNY | 35.22 | 36.36 | 34.58 | 35.05 | 35.05 | -0.37 (-1.04%) | 6,184,956 |
| 6 Dec 2021 | CNY | 35.38 | 36.95 | 34.91 | 35.42 | 35.42 | +0.35 (+1.00%) | 8,691,334 |
| 3 Dec 2021 | CNY | 34.56 | 35.19 | 34.01 | 35.07 | 35.07 | +0.56 (+1.62%) | 6,391,184 |
| 2 Dec 2021 | CNY | 36.19 | 36.19 | 33.9 | 34.51 | 34.51 | -1.27 (-3.55%) | 10,839,109 |
| 1 Dec 2021 | CNY | 37.5 | 38.45 | 35.29 | 35.78 | 35.78 | -2.71 (-7.04%) | 13,585,994 |
| 30 Nov 2021 | CNY | 36.33 | 38.49 | 35.58 | 38.49 | 38.49 | +3.5 (+10.00%) | 18,972,317 |
| 29 Nov 2021 | CNY | 31.23 | 34.99 | 30.52 | 34.99 | 34.99 | +3.18 (+10.00%) | 8,806,286 |
| 26 Nov 2021 | CNY | 31.65 | 32.05 | 31.2 | 31.81 | 31.81 | +0.2 (+0.63%) | 3,835,732 |
