| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2022 | CNY | 39.9933 | 40.1667 | 38.7333 | 38.94 | 38.94 | -0.74 (-1.86%) | 4,778,833 |
| 7 Jan 2022 | CNY | 40.14 | 41.1867 | 39.5933 | 39.68 | 39.68 | -0.613 (-1.52%) | 4,918,773 |
| 6 Jan 2022 | CNY | 40.6667 | 42.3867 | 39.2533 | 40.2933 | 40.2933 | -1.173 (-2.83%) | 9,347,974 |
| 5 Jan 2022 | CNY | 43.74 | 44.3 | 41.1333 | 41.4667 | 41.4667 | -2.4 (-5.47%) | 8,011,144 |
| 4 Jan 2022 | CNY | 43.8267 | 44.1067 | 41.5333 | 43.8667 | 43.8667 | +0.04 (+0.09%) | 7,656,486 |
| 31 Dec 2021 | CNY | 44.1667 | 44.7867 | 43.1867 | 43.8267 | 43.8267 | +0.04 (+0.09%) | 4,872,231 |
| 30 Dec 2021 | CNY | 43.8267 | 44.1467 | 43.0067 | 43.7867 | 43.7867 | -0.007 (-0.02%) | 7,198,863 |
| 29 Dec 2021 | CNY | 41.2467 | 44.2 | 40.6667 | 43.7933 | 43.7933 | +2.527 (+6.12%) | 10,911,067 |
| 28 Dec 2021 | CNY | 41.44 | 42.0067 | 40.44 | 41.2667 | 41.2667 | -0.207 (-0.50%) | 5,038,378 |
| 27 Dec 2021 | CNY | 40.32 | 43.7667 | 39.92 | 41.4733 | 41.4733 | +0.087 (+0.21%) | 8,065,770 |
| 24 Dec 2021 | CNY | 42.4733 | 42.86 | 40.9267 | 41.3867 | 41.3867 | -1.247 (-2.92%) | 3,247,753 |
| 23 Dec 2021 | CNY | 40.8667 | 43.2933 | 40.7667 | 42.6333 | 42.6333 | +1.813 (+4.44%) | 6,084,610 |
| 22 Dec 2021 | CNY | 40.0933 | 41.32 | 39.5133 | 40.82 | 40.82 | +0.92 (+2.31%) | 3,869,596 |
| 21 Dec 2021 | CNY | 39.8533 | 40.4667 | 38.7333 | 39.9 | 39.9 | -0.013 (-0.03%) | 5,007,201 |
| 20 Dec 2021 | CNY | 40.5067 | 41.4867 | 39.8533 | 39.9133 | 39.9133 | -0.953 (-2.33%) | 3,046,338 |
| 17 Dec 2021 | CNY | 42.1333 | 42.5867 | 40.7533 | 40.8667 | 40.8667 | -1.387 (-3.28%) | 3,527,892 |
| 16 Dec 2021 | CNY | 42.08 | 42.66 | 41.5067 | 42.2533 | 42.2533 | +0.027 (+0.06%) | 3,121,672 |
| 15 Dec 2021 | CNY | 41.4067 | 42.62 | 41.0733 | 42.2267 | 42.2267 | +0.427 (+1.02%) | 5,025,820 |
| 14 Dec 2021 | CNY | 41.78 | 42.6 | 41.28 | 41.8 | 41.8 | -0.107 (-0.25%) | 5,802,174 |
| 13 Dec 2021 | CNY | 40.3733 | 42.2333 | 39.34 | 41.9067 | 41.9067 | +1.533 (+3.80%) | 10,197,193 |
| 10 Dec 2021 | CNY | 41.2067 | 41.2667 | 39.3533 | 40.3733 | 40.3733 | -0.293 (-0.72%) | 8,753,956 |
| 9 Dec 2021 | CNY | 42.44 | 42.7067 | 40.58 | 40.6667 | 40.6667 | -1.52 (-3.60%) | 4,873,141 |
| 8 Dec 2021 | CNY | 41.2867 | 43.5333 | 41.1667 | 42.1867 | 42.1867 | +1.04 (+2.53%) | 5,669,232 |
| 7 Dec 2021 | CNY | 43.7333 | 44.3867 | 40.4 | 41.1467 | 41.1467 | -2.36 (-5.42%) | 8,335,902 |
| 6 Dec 2021 | CNY | 44.8667 | 45.6 | 43.1867 | 43.5067 | 43.5067 | -1.287 (-2.87%) | 7,602,229 |
| 3 Dec 2021 | CNY | 42.96 | 44.9267 | 42.4267 | 44.7933 | 44.7933 | +1.833 (+4.27%) | 5,277,493 |
| 2 Dec 2021 | CNY | 43.2467 | 43.3067 | 41.9267 | 42.96 | 42.96 | -0.007 (-0.02%) | 3,798,849 |
| 1 Dec 2021 | CNY | 44.6667 | 44.6667 | 42.7733 | 42.9667 | 42.9667 | -1.513 (-3.40%) | 4,760,284 |
| 30 Nov 2021 | CNY | 43.1333 | 45.0667 | 42.88 | 44.48 | 44.48 | +0.96 (+2.21%) | 7,456,047 |
| 29 Nov 2021 | CNY | 40.9133 | 43.7067 | 40.48 | 43.52 | 43.52 | +2.7 (+6.61%) | 7,660,170 |
