| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | CNY | 37.6 | 36.36 | 36.88 | 37.49 | 37.49 | +0.6 (+1.63%) | 6,046,330 |
| 21 Dec 2021 | CNY | 37.43 | 36.47 | 37.3 | 36.89 | 36.89 | -0.72 (-1.91%) | 5,118,280 |
| 20 Dec 2021 | CNY | 38.21 | 37.2 | 37.2 | 37.61 | 37.61 | +0.47 (+1.27%) | 7,828,660 |
| 17 Dec 2021 | CNY | 37.46 | 36.05 | 36.37 | 37.14 | 37.14 | +0.8 (+2.20%) | 5,230,470 |
| 16 Dec 2021 | CNY | 37.02 | 36.26 | 36.7 | 36.34 | 36.34 | -0.36 (-0.98%) | 3,957,540 |
| 15 Dec 2021 | CNY | 37.9 | 36.5 | 37.88 | 36.7 | 36.7 | -0.94 (-2.50%) | 5,823,080 |
| 14 Dec 2021 | CNY | 38.03 | 37 | 37.14 | 37.64 | 37.64 | +0.7 (+1.89%) | 7,293,480 |
| 13 Dec 2021 | CNY | 37.75 | 36.69 | 37.07 | 36.94 | 36.94 | -0.13 (-0.35%) | 4,748,360 |
| 10 Dec 2021 | CNY | 37.42 | 36.48 | 36.93 | 37.07 | 37.07 | +0.18 (+0.49%) | 5,984,360 |
| 9 Dec 2021 | CNY | 37.25 | 36.21 | 36.33 | 36.89 | 36.89 | +0.58 (+1.60%) | 4,791,870 |
| 8 Dec 2021 | CNY | 36.56 | 35.38 | 35.51 | 36.31 | 36.31 | +0.61 (+1.71%) | 4,283,430 |
| 7 Dec 2021 | CNY | 35.96 | 35.05 | 35.3 | 35.7 | 35.7 | +0.26 (+0.73%) | 4,152,460 |
| 6 Dec 2021 | CNY | 36.8 | 35.36 | 36.66 | 35.44 | 35.44 | -1.19 (-3.25%) | 6,190,960 |
| 3 Dec 2021 | CNY | 37.11 | 36.4 | 36.5 | 36.63 | 36.63 | -0.34 (-0.92%) | 5,132,600 |
| 2 Dec 2021 | CNY | 37.79 | 36.71 | 37.3 | 36.97 | 36.97 | -0.33 (-0.88%) | 5,959,660 |
| 1 Dec 2021 | CNY | 38.28 | 37.25 | 38.23 | 37.3 | 37.3 | -1.42 (-3.67%) | 8,726,500 |
| 30 Nov 2021 | CNY | 39.48 | 37.12 | 38.5 | 38.72 | 38.72 | +0.12 (+0.31%) | 15,345,300 |
| 29 Nov 2021 | CNY | 41.38 | 38.19 | 39.6 | 38.6 | 38.6 | +0.89 (+2.36%) | 16,700,490 |
| 26 Nov 2021 | CNY | 40.3 | 37.7 | 38.97 | 37.71 | 37.71 | -0.87 (-2.26%) | 11,945,730 |
| 25 Nov 2021 | CNY | 39.15 | 37.5 | 37.99 | 38.58 | 38.58 | +1.27 (+3.40%) | 11,397,530 |
| 24 Nov 2021 | CNY | 37.67 | 36.01 | 36.8 | 37.31 | 37.31 | +0.27 (+0.73%) | 7,515,970 |
| 23 Nov 2021 | CNY | 37.08 | 34.99 | 35.1 | 37.04 | 37.04 | +2.08 (+5.95%) | 10,664,800 |
| 22 Nov 2021 | CNY | 35.48 | 34.9 | 35.38 | 34.96 | 34.96 | -0.42 (-1.19%) | 3,905,310 |
| 19 Nov 2021 | CNY | 35.5 | 34.92 | 35.34 | 35.38 | 35.38 | +0.05 (+0.14%) | 2,967,620 |
| 18 Nov 2021 | CNY | 36.71 | 35.19 | 36.58 | 35.33 | 35.33 | -1.17 (-3.21%) | 5,005,830 |
| 17 Nov 2021 | CNY | 37.22 | 36.15 | 37.17 | 36.5 | 36.5 | -0.51 (-1.38%) | 4,900,960 |
| 16 Nov 2021 | CNY | 37.36 | 35.7 | 35.88 | 37.01 | 37.01 | +0.93 (+2.58%) | 7,655,980 |
| 15 Nov 2021 | CNY | 36.68 | 35.12 | 35.19 | 36.08 | 36.08 | +0.98 (+2.79%) | 6,930,770 |
| 12 Nov 2021 | CNY | 35.39 | 34.8 | 35.39 | 35.1 | 35.1 | -0.19 (-0.54%) | 2,955,930 |
| 11 Nov 2021 | CNY | 35.45 | 34.67 | 35.03 | 35.29 | 35.29 | +0.02 (+0.06%) | 3,369,760 |
