| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2021 | CNY | 35.16 | 38.57 | 35.16 | 38.57 | 38.57 | +3.51 (+10.01%) | 2,645,389 |
| 28 Dec 2021 | CNY | 34.98 | 35.38 | 34.8 | 35.06 | 35.06 | +0.3 (+0.86%) | 194,500 |
| 27 Dec 2021 | CNY | 34.7 | 35.12 | 34.25 | 34.76 | 34.76 | -0.18 (-0.52%) | 301,826 |
| 24 Dec 2021 | CNY | 35.55 | 35.65 | 34.81 | 34.94 | 34.94 | -0.85 (-2.37%) | 498,105 |
| 23 Dec 2021 | CNY | 35.92 | 36.26 | 35.73 | 35.79 | 35.79 | +0.17 (+0.48%) | 581,955 |
| 22 Dec 2021 | CNY | 35.8 | 35.89 | 35.53 | 35.62 | 35.62 | -0.18 (-0.50%) | 290,000 |
| 21 Dec 2021 | CNY | 35.31 | 35.9 | 35.31 | 35.8 | 35.8 | +0.25 (+0.70%) | 252,600 |
| 20 Dec 2021 | CNY | 35.51 | 35.94 | 35.51 | 35.55 | 35.55 | -0.21 (-0.59%) | 273,000 |
| 17 Dec 2021 | CNY | 36.43 | 36.49 | 35.72 | 35.76 | 35.76 | -0.64 (-1.76%) | 455,800 |
| 16 Dec 2021 | CNY | 35.99 | 36.67 | 35.9 | 36.4 | 36.4 | +0.41 (+1.14%) | 709,100 |
| 15 Dec 2021 | CNY | 35.7 | 35.99 | 35.48 | 35.99 | 35.99 | +0.41 (+1.15%) | 455,700 |
| 14 Dec 2021 | CNY | 35.6 | 35.64 | 35.27 | 35.58 | 35.58 | -0.16 (-0.45%) | 267,930 |
| 13 Dec 2021 | CNY | 35.8 | 35.99 | 35.62 | 35.74 | 35.74 | -0.15 (-0.42%) | 287,200 |
| 10 Dec 2021 | CNY | 35.86 | 36.01 | 35.73 | 35.89 | 35.89 | +0.15 (+0.42%) | 278,300 |
| 9 Dec 2021 | CNY | 35.9 | 36 | 35.58 | 35.74 | 35.74 | -0.19 (-0.53%) | 313,254 |
| 8 Dec 2021 | CNY | 35.4 | 35.98 | 35.29 | 35.93 | 35.93 | +0.52 (+1.47%) | 328,899 |
| 7 Dec 2021 | CNY | 35.95 | 35.95 | 35.31 | 35.41 | 35.41 | -0.56 (-1.56%) | 358,117 |
| 6 Dec 2021 | CNY | 35.62 | 36.1 | 35.15 | 35.97 | 35.97 | +0.35 (+0.98%) | 577,171 |
| 3 Dec 2021 | CNY | 36.4 | 36.58 | 35.62 | 35.62 | 35.62 | -0.78 (-2.14%) | 930,854 |
| 2 Dec 2021 | CNY | 36.25 | 36.55 | 36.18 | 36.4 | 36.4 | -0.1 (-0.27%) | 924,900 |
| 1 Dec 2021 | CNY | 36.77 | 36.9 | 35.89 | 36.5 | 36.5 | -0.47 (-1.27%) | 1,346,254 |
| 30 Nov 2021 | CNY | 38.3 | 38.31 | 36.82 | 36.97 | 36.97 | -1.76 (-4.54%) | 1,962,917 |
| 29 Nov 2021 | CNY | 38.2 | 40.44 | 37.15 | 38.73 | 38.73 | +0.42 (+1.10%) | 3,608,637 |
| 26 Nov 2021 | CNY | 38.31 | 38.31 | 37.94 | 38.31 | 38.31 | +3.48 (+9.99%) | 2,422,681 |
| 25 Nov 2021 | CNY | 34.71 | 35.06 | 34.6 | 34.83 | 34.83 | +0.05 (+0.14%) | 339,300 |
| 24 Nov 2021 | CNY | 34.38 | 34.78 | 34.33 | 34.78 | 34.78 | +0.35 (+1.02%) | 365,200 |
| 23 Nov 2021 | CNY | 34.17 | 34.57 | 34.1 | 34.43 | 34.43 | +0.22 (+0.64%) | 326,300 |
| 22 Nov 2021 | CNY | 34.24 | 34.24 | 33.8 | 34.21 | 34.21 | +0.07 (+0.21%) | 277,603 |
| 19 Nov 2021 | CNY | 33.67 | 34.65 | 32.95 | 34.14 | 34.14 | +0.75 (+2.25%) | 541,600 |
| 18 Nov 2021 | CNY | 34 | 34.37 | 33.32 | 33.39 | 33.39 | -0.61 (-1.79%) | 394,000 |
