| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2022 | CNY | 33.01 | 33.96 | 32.45 | 33.05 | 33.05 | +0.07 (+0.21%) | 6,145,800 |
| 7 Jan 2022 | CNY | 36.6 | 36.96 | 32.22 | 32.98 | 32.98 | -3.62 (-9.89%) | 11,382,342 |
| 6 Jan 2022 | CNY | 36.29 | 37.5 | 35.16 | 36.6 | 36.6 | +0.3 (+0.83%) | 5,126,120 |
| 5 Jan 2022 | CNY | 37.4 | 38.29 | 35 | 36.3 | 36.3 | -1.48 (-3.92%) | 7,544,930 |
| 4 Jan 2022 | CNY | 39.41 | 39.51 | 36.6 | 37.78 | 37.78 | -0.12 (-0.32%) | 9,160,917 |
| 31 Dec 2021 | CNY | 43.37 | 43.99 | 35.75 | 37.9 | 37.9 | -5.05 (-11.76%) | 15,135,654 |
| 30 Dec 2021 | CNY | 42.99 | 43.38 | 41.66 | 42.95 | 42.95 | +0.75 (+1.78%) | 4,633,874 |
| 29 Dec 2021 | CNY | 42.43 | 42.97 | 41.68 | 42.2 | 42.2 | -0.37 (-0.87%) | 4,542,864 |
| 28 Dec 2021 | CNY | 43.47 | 44.25 | 41.72 | 42.57 | 42.57 | -1.23 (-2.81%) | 6,420,228 |
| 27 Dec 2021 | CNY | 42.3 | 44.55 | 41.29 | 43.8 | 43.8 | +1.5 (+3.55%) | 7,653,091 |
| 24 Dec 2021 | CNY | 41 | 42.88 | 40.68 | 42.3 | 42.3 | +1.26 (+3.07%) | 8,305,842 |
| 23 Dec 2021 | CNY | 40.7 | 41.28 | 40.35 | 41.04 | 41.04 | -0.25 (-0.61%) | 4,825,100 |
| 22 Dec 2021 | CNY | 39 | 41.29 | 38.5 | 41.29 | 41.29 | +2.29 (+5.87%) | 8,549,833 |
| 21 Dec 2021 | CNY | 39.57 | 40.17 | 37.8 | 39 | 39 | -0.52 (-1.32%) | 6,816,905 |
| 20 Dec 2021 | CNY | 40.06 | 42.8 | 38.82 | 39.52 | 39.52 | -1.36 (-3.33%) | 8,463,926 |
| 17 Dec 2021 | CNY | 41 | 42 | 39.96 | 40.88 | 40.88 | +0.85 (+2.12%) | 8,421,916 |
| 16 Dec 2021 | CNY | 35.5 | 41.21 | 35.1 | 40.03 | 40.03 | +4.41 (+12.38%) | 12,823,071 |
| 15 Dec 2021 | CNY | 35.53 | 36.27 | 34.72 | 35.62 | 35.62 | +0.54 (+1.54%) | 6,103,700 |
| 14 Dec 2021 | CNY | 35.18 | 35.75 | 34.2 | 35.08 | 35.08 | +0.58 (+1.68%) | 5,448,590 |
| 13 Dec 2021 | CNY | 33.48 | 35.81 | 32.9 | 34.5 | 34.5 | +1.46 (+4.42%) | 9,243,778 |
| 10 Dec 2021 | CNY | 32.88 | 33.55 | 31.3 | 33.04 | 33.04 | -0.14 (-0.42%) | 8,050,930 |
| 9 Dec 2021 | CNY | 34.8 | 35.29 | 32.88 | 33.18 | 33.18 | -1.31 (-3.80%) | 8,985,649 |
| 8 Dec 2021 | CNY | 34.79 | 35.83 | 34.3 | 34.49 | 34.49 | +0.73 (+2.16%) | 8,305,200 |
| 7 Dec 2021 | CNY | 34.55 | 35.55 | 33.6 | 33.76 | 33.76 | -1.07 (-3.07%) | 6,083,328 |
| 6 Dec 2021 | CNY | 35 | 36.5 | 34.44 | 34.83 | 34.83 | +0.17 (+0.49%) | 6,760,300 |
| 3 Dec 2021 | CNY | 33.63 | 34.98 | 32.96 | 34.66 | 34.66 | +1.36 (+4.08%) | 6,799,700 |
| 2 Dec 2021 | CNY | 34.52 | 34.96 | 33.18 | 33.3 | 33.3 | -1.69 (-4.83%) | 8,027,978 |
| 1 Dec 2021 | CNY | 35.01 | 36.39 | 34.59 | 34.99 | 34.99 | +0.09 (+0.26%) | 7,692,938 |
| 30 Nov 2021 | CNY | 36.2 | 37.2 | 34.5 | 34.9 | 34.9 | -0.1 (-0.29%) | 13,105,561 |
| 29 Nov 2021 | CNY | 33 | 35.31 | 32.02 | 35 | 35 | +2.07 (+6.29%) | 9,389,423 |
