| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jan 2022 | CNY | 38.2462 | 39.1385 | 37.5077 | 37.9231 | 37.9231 | -0.315 (-0.82%) | 2,117,510 |
| 10 Jan 2022 | CNY | 37.8462 | 39.1692 | 37.8462 | 38.2385 | 38.2385 | +0.415 (+1.10%) | 1,682,460 |
| 7 Jan 2022 | CNY | 39.5308 | 39.9923 | 37.4 | 37.8231 | 37.8231 | -1.115 (-2.86%) | 2,216,370 |
| 6 Jan 2022 | CNY | 37.7154 | 38.9846 | 36.9462 | 38.9385 | 38.9385 | +1.3 (+3.45%) | 2,743,880 |
| 5 Jan 2022 | CNY | 36.6 | 37.6923 | 35.6154 | 37.6385 | 37.6385 | +1.069 (+2.92%) | 3,202,195 |
| 4 Jan 2022 | CNY | 35.4231 | 36.9231 | 35.4231 | 36.5692 | 36.5692 | +1.292 (+3.66%) | 3,301,961 |
| 31 Dec 2021 | CNY | 33.9923 | 35.5385 | 33.9923 | 35.2769 | 35.2769 | +1.285 (+3.78%) | 1,794,910 |
| 30 Dec 2021 | CNY | 34.3462 | 34.5077 | 33.5231 | 33.9923 | 33.9923 | -0.354 (-1.03%) | 761,280 |
| 29 Dec 2021 | CNY | 34.3692 | 34.9077 | 34.0231 | 34.3462 | 34.3462 | -0.038 (-0.11%) | 710,450 |
| 28 Dec 2021 | CNY | 35.2923 | 35.2923 | 33.9615 | 34.3846 | 34.3846 | -0.885 (-2.51%) | 1,182,905 |
| 27 Dec 2021 | CNY | 34.6923 | 35.6615 | 34.3077 | 35.2692 | 35.2692 | +0.815 (+2.37%) | 1,867,109 |
| 24 Dec 2021 | CNY | 33.8923 | 34.9077 | 33.8846 | 34.4539 | 34.4539 | +0.454 (+1.34%) | 1,449,890 |
| 23 Dec 2021 | CNY | 34.1615 | 34.2385 | 33.9923 | 34 | 34 | -0.408 (-1.18%) | 601,285 |
| 22 Dec 2021 | CNY | 34.4769 | 34.9231 | 34.3462 | 34.4077 | 34.4077 | -0.177 (-0.51%) | 830,735 |
| 21 Dec 2021 | CNY | 34.2 | 34.8923 | 34 | 34.5846 | 34.5846 | +0.354 (+1.03%) | 902,200 |
| 20 Dec 2021 | CNY | 34.3462 | 34.7615 | 33.9615 | 34.2308 | 34.2308 | -0.308 (-0.89%) | 1,019,036 |
| 17 Dec 2021 | CNY | 34.7539 | 35.2308 | 34.5231 | 34.5385 | 34.5385 | -0.385 (-1.10%) | 1,634,635 |
| 16 Dec 2021 | CNY | 35.7923 | 35.7923 | 34.6846 | 34.9231 | 34.9231 | -1.785 (-4.86%) | 3,558,315 |
| 15 Dec 2021 | CNY | 33.4615 | 36.7077 | 33.4615 | 36.7077 | 36.7077 | +3.338 (+10.00%) | 4,196,580 |
| 14 Dec 2021 | CNY | 32.8308 | 33.3769 | 32.5385 | 33.3692 | 33.3692 | +0.415 (+1.26%) | 446,160 |
| 13 Dec 2021 | CNY | 33.1615 | 33.5154 | 32.8308 | 32.9539 | 32.9539 | -0.092 (-0.28%) | 302,380 |
| 10 Dec 2021 | CNY | 33.3462 | 33.3846 | 32.9231 | 33.0462 | 33.0462 | -0.338 (-1.01%) | 236,210 |
| 9 Dec 2021 | CNY | 32.8539 | 33.7 | 32.8077 | 33.3846 | 33.3846 | +0.308 (+0.93%) | 329,160 |
| 8 Dec 2021 | CNY | 32.9615 | 33.1692 | 32.4462 | 33.0769 | 33.0769 | +0.008 (+0.02%) | 270,530 |
| 7 Dec 2021 | CNY | 33.4077 | 33.7539 | 32.8462 | 33.0692 | 33.0692 | -0.339 (-1.01%) | 524,455 |
| 6 Dec 2021 | CNY | 32.8154 | 33.8385 | 32.7308 | 33.4077 | 33.4077 | +0.339 (+1.02%) | 967,664 |
| 3 Dec 2021 | CNY | 33.7308 | 33.7462 | 33.0077 | 33.0692 | 33.0692 | -0.285 (-0.85%) | 397,540 |
| 2 Dec 2021 | CNY | 33.6077 | 33.7154 | 33.3077 | 33.3539 | 33.3539 | -0.254 (-0.76%) | 279,500 |
| 1 Dec 2021 | CNY | 33.7769 | 34.0615 | 33.4462 | 33.6077 | 33.6077 | -0.1 (-0.30%) | 438,100 |
| 30 Nov 2021 | CNY | 33.7769 | 34 | 33.3231 | 33.7077 | 33.7077 | -0.008 (-0.02%) | 402,313 |
