| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2022 | CNY | 45.72 | 47.87 | 44.17 | 45.1 | 45.1 | +0.72 (+1.62%) | 28,452,017 |
| 7 Jan 2022 | CNY | 41.8 | 47.3 | 40.4 | 44.38 | 44.38 | +2.9 (+6.99%) | 30,465,346 |
| 6 Jan 2022 | CNY | 39.8 | 41.69 | 39.46 | 41.48 | 41.48 | +2.07 (+5.25%) | 20,758,520 |
| 5 Jan 2022 | CNY | 38.41 | 39.49 | 37.86 | 39.41 | 39.41 | +0.82 (+2.12%) | 11,720,043 |
| 4 Jan 2022 | CNY | 39.2 | 39.58 | 38.44 | 38.59 | 38.59 | -0.79 (-2.01%) | 8,897,838 |
| 31 Dec 2021 | CNY | 39.32 | 40.44 | 39 | 39.38 | 39.38 | +0.44 (+1.13%) | 11,679,388 |
| 30 Dec 2021 | CNY | 39.67 | 39.88 | 37.96 | 38.94 | 38.94 | +0.26 (+0.67%) | 11,652,573 |
| 29 Dec 2021 | CNY | 37.7 | 39.35 | 37.28 | 38.68 | 38.68 | +1.12 (+2.98%) | 13,534,575 |
| 28 Dec 2021 | CNY | 37.65 | 38.63 | 37.26 | 37.56 | 37.56 | -0.11 (-0.29%) | 5,895,670 |
| 27 Dec 2021 | CNY | 36.42 | 37.79 | 36.18 | 37.67 | 37.67 | +1.2 (+3.29%) | 6,502,072 |
| 24 Dec 2021 | CNY | 36.46 | 36.7 | 36 | 36.47 | 36.47 | +0.01 (+0.03%) | 3,432,350 |
| 23 Dec 2021 | CNY | 37.09 | 37.11 | 36.31 | 36.46 | 36.46 | -1.03 (-2.75%) | 5,633,785 |
| 22 Dec 2021 | CNY | 36.88 | 37.6 | 36.36 | 37.49 | 37.49 | +0.6 (+1.63%) | 6,046,334 |
| 21 Dec 2021 | CNY | 37.3 | 37.43 | 36.47 | 36.89 | 36.89 | -0.72 (-1.91%) | 5,118,278 |
| 20 Dec 2021 | CNY | 37.2 | 38.21 | 37.2 | 37.61 | 37.61 | +0.47 (+1.27%) | 7,828,659 |
| 17 Dec 2021 | CNY | 36.37 | 37.46 | 36.05 | 37.14 | 37.14 | +0.8 (+2.20%) | 5,230,474 |
| 16 Dec 2021 | CNY | 36.7 | 37.02 | 36.26 | 36.34 | 36.34 | -0.36 (-0.98%) | 3,957,535 |
| 15 Dec 2021 | CNY | 37.88 | 37.9 | 36.5 | 36.7 | 36.7 | -0.94 (-2.50%) | 5,823,075 |
| 14 Dec 2021 | CNY | 37.14 | 38.03 | 37 | 37.64 | 37.64 | +0.7 (+1.89%) | 7,293,477 |
| 13 Dec 2021 | CNY | 37.07 | 37.75 | 36.69 | 36.94 | 36.94 | -0.13 (-0.35%) | 4,748,364 |
| 10 Dec 2021 | CNY | 36.93 | 37.42 | 36.48 | 37.07 | 37.07 | +0.18 (+0.49%) | 5,984,364 |
| 9 Dec 2021 | CNY | 36.33 | 37.25 | 36.21 | 36.89 | 36.89 | +0.58 (+1.60%) | 4,791,874 |
| 8 Dec 2021 | CNY | 35.51 | 36.56 | 35.38 | 36.31 | 36.31 | +0.61 (+1.71%) | 4,283,427 |
| 7 Dec 2021 | CNY | 35.3 | 35.96 | 35.05 | 35.7 | 35.7 | +0.26 (+0.73%) | 4,152,458 |
| 6 Dec 2021 | CNY | 36.66 | 36.8 | 35.36 | 35.44 | 35.44 | -1.19 (-3.25%) | 6,190,964 |
| 3 Dec 2021 | CNY | 36.5 | 37.11 | 36.4 | 36.63 | 36.63 | -0.34 (-0.92%) | 5,132,600 |
| 2 Dec 2021 | CNY | 37.3 | 37.79 | 36.71 | 36.97 | 36.97 | -0.33 (-0.88%) | 5,959,657 |
| 1 Dec 2021 | CNY | 38.23 | 38.28 | 37.25 | 37.3 | 37.3 | -1.42 (-3.67%) | 8,726,500 |
| 30 Nov 2021 | CNY | 38.5 | 39.48 | 37.12 | 38.72 | 38.72 | +0.12 (+0.31%) | 15,345,296 |
| 29 Nov 2021 | CNY | 39.6 | 41.38 | 38.19 | 38.6 | 38.6 | +0.89 (+2.36%) | 16,700,489 |
