| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2022 | CNY | 31.9667 | 33.05 | 31.2917 | 32.7 | 32.7 | +0.392 (+1.21%) | 1,124,974 |
| 7 Jan 2022 | CNY | 33.2333 | 33.75 | 32.125 | 32.3083 | 32.3083 | -0.9 (-2.71%) | 993,097 |
| 6 Jan 2022 | CNY | 31.975 | 34.1667 | 31.7167 | 33.2083 | 33.2083 | +1.192 (+3.72%) | 1,480,922 |
| 5 Jan 2022 | CNY | 32.9833 | 32.9833 | 31.6917 | 32.0167 | 32.0167 | -1.067 (-3.22%) | 1,089,290 |
| 4 Jan 2022 | CNY | 33.325 | 33.3333 | 32.1667 | 33.0833 | 33.0833 | +0.142 (+0.43%) | 1,185,960 |
| 31 Dec 2021 | CNY | 32.875 | 33.1667 | 32.6667 | 32.9417 | 32.9417 | -0.025 (-0.08%) | 940,080 |
| 30 Dec 2021 | CNY | 33.4417 | 34.2833 | 32.8833 | 32.9667 | 32.9667 | -0.633 (-1.88%) | 1,702,610 |
| 29 Dec 2021 | CNY | 33.6083 | 34.4583 | 33.2667 | 33.6 | 33.6 | +0.55 (+1.66%) | 2,517,878 |
| 28 Dec 2021 | CNY | 34.6667 | 34.7833 | 32.3333 | 33.05 | 33.05 | +0.592 (+1.82%) | 2,756,640 |
| 27 Dec 2021 | CNY | 31.125 | 32.475 | 30.6667 | 32.4583 | 32.4583 | +1.55 (+5.01%) | 1,802,244 |
| 24 Dec 2021 | CNY | 32.2583 | 32.475 | 30.7417 | 30.9083 | 30.9083 | -1.175 (-3.66%) | 1,658,640 |
| 23 Dec 2021 | CNY | 32.725 | 32.75 | 32.0083 | 32.0833 | 32.0833 | -0.958 (-2.90%) | 1,371,624 |
| 22 Dec 2021 | CNY | 33 | 33.4583 | 32.7333 | 33.0417 | 33.0417 | +0.058 (+0.18%) | 1,011,456 |
| 21 Dec 2021 | CNY | 33.1667 | 33.4167 | 32.5167 | 32.9833 | 32.9833 | 0.0 (0.0%) | 1,032,600 |
| 20 Dec 2021 | CNY | 31.675 | 34.0333 | 31.675 | 32.9833 | 32.9833 | -1.283 (-3.75%) | 1,407,187 |
| 17 Dec 2021 | CNY | 35.625 | 35.625 | 34.05 | 34.2667 | 34.2667 | -1.6 (-4.46%) | 2,484,264 |
| 16 Dec 2021 | CNY | 35.4167 | 36.1667 | 34.9583 | 35.8667 | 35.8667 | +0.867 (+2.48%) | 2,338,920 |
| 15 Dec 2021 | CNY | 35.5167 | 35.8167 | 34.8333 | 35 | 35 | -0.417 (-1.18%) | 1,422,192 |
| 14 Dec 2021 | CNY | 35.25 | 35.6167 | 34.4833 | 35.4167 | 35.4167 | +0.392 (+1.12%) | 1,404,384 |
| 13 Dec 2021 | CNY | 35.2417 | 35.65 | 34.6917 | 35.025 | 35.025 | -0.208 (-0.59%) | 1,446,024 |
| 10 Dec 2021 | CNY | 34.9917 | 35.7083 | 34.6083 | 35.2333 | 35.2333 | +0.108 (+0.31%) | 1,431,340 |
| 9 Dec 2021 | CNY | 34.5833 | 35.5 | 34.4333 | 35.125 | 35.125 | +0.408 (+1.18%) | 1,924,728 |
| 8 Dec 2021 | CNY | 34.4917 | 34.8333 | 34.05 | 34.7167 | 34.7167 | +0.392 (+1.14%) | 1,770,457 |
| 7 Dec 2021 | CNY | 36.55 | 36.775 | 33.9833 | 34.325 | 34.325 | -2.225 (-6.09%) | 2,991,000 |
| 6 Dec 2021 | CNY | 39.1667 | 39.25 | 36.4167 | 36.55 | 36.55 | -2.5 (-6.40%) | 3,456,526 |
| 3 Dec 2021 | CNY | 40.5 | 40.65 | 38.6167 | 39.05 | 39.05 | -1.033 (-2.58%) | 3,088,728 |
| 2 Dec 2021 | CNY | 41.825 | 42.3167 | 40.0833 | 40.0833 | 40.0833 | -1.792 (-4.28%) | 3,298,920 |
| 1 Dec 2021 | CNY | 41.1667 | 42.7083 | 40.0583 | 41.875 | 41.875 | +0.925 (+2.26%) | 4,980,240 |
| 30 Nov 2021 | CNY | 38.125 | 42.9167 | 38.125 | 40.95 | 40.95 | +2.442 (+6.34%) | 6,555,085 |
| 29 Nov 2021 | CNY | 37.0917 | 39.1667 | 36.725 | 38.5083 | 38.5083 | +0.45 (+1.18%) | 2,625,984 |
