| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2022 | CNY | 37.26 | 38.95 | 36.81 | 37.66 | 37.66 | -0.17 (-0.45%) | 4,723,800 |
| 7 Jan 2022 | CNY | 39.5 | 40.07 | 37.26 | 37.83 | 37.83 | -1.41 (-3.59%) | 6,164,302 |
| 6 Jan 2022 | CNY | 39.19 | 41.98 | 38.17 | 39.24 | 39.24 | -1.01 (-2.51%) | 7,519,460 |
| 5 Jan 2022 | CNY | 39.14 | 40.29 | 37.11 | 40.25 | 40.25 | +0.7 (+1.77%) | 7,647,542 |
| 4 Jan 2022 | CNY | 40.83 | 41.89 | 39.2 | 39.55 | 39.55 | -0.74 (-1.84%) | 8,127,261 |
| 31 Dec 2021 | CNY | 38.51 | 40.88 | 38.21 | 40.29 | 40.29 | +1.28 (+3.28%) | 8,453,455 |
| 30 Dec 2021 | CNY | 36.47 | 39.22 | 36.4 | 39.01 | 39.01 | +2.48 (+6.79%) | 8,076,105 |
| 29 Dec 2021 | CNY | 37.7 | 38 | 36.35 | 36.53 | 36.53 | -1.95 (-5.07%) | 6,862,436 |
| 28 Dec 2021 | CNY | 38.47 | 39.56 | 37.6 | 38.48 | 38.48 | +1.18 (+3.16%) | 8,571,137 |
| 27 Dec 2021 | CNY | 37.72 | 40.24 | 36.67 | 37.3 | 37.3 | +0.03 (+0.08%) | 10,248,715 |
| 24 Dec 2021 | CNY | 38 | 38.7 | 36.5 | 37.27 | 37.27 | -0.78 (-2.05%) | 8,072,674 |
| 23 Dec 2021 | CNY | 39.08 | 39.99 | 38.05 | 38.05 | 38.05 | +1.43 (+3.90%) | 11,216,380 |
| 22 Dec 2021 | CNY | 36.23 | 37.88 | 35.51 | 36.62 | 36.62 | +0.12 (+0.33%) | 8,438,069 |
| 21 Dec 2021 | CNY | 32.48 | 38.33 | 32.24 | 36.5 | 36.5 | +4.02 (+12.38%) | 13,589,486 |
| 20 Dec 2021 | CNY | 33.66 | 34.27 | 32.3 | 32.48 | 32.48 | -2.02 (-5.86%) | 7,599,492 |
| 17 Dec 2021 | CNY | 31.8 | 34.64 | 31.19 | 34.5 | 34.5 | +2.59 (+8.12%) | 9,883,139 |
| 16 Dec 2021 | CNY | 32.07 | 32.58 | 31.43 | 31.91 | 31.91 | -0.27 (-0.84%) | 3,290,245 |
| 15 Dec 2021 | CNY | 31.07 | 33.18 | 31.07 | 32.18 | 32.18 | +0.71 (+2.26%) | 4,933,204 |
| 14 Dec 2021 | CNY | 30.47 | 32.2 | 30.45 | 31.47 | 31.47 | +0.57 (+1.84%) | 3,540,968 |
| 13 Dec 2021 | CNY | 30.5 | 31.02 | 30.23 | 30.9 | 30.9 | +0.27 (+0.88%) | 3,684,151 |
| 10 Dec 2021 | CNY | 32.37 | 32.86 | 30.6 | 30.63 | 30.63 | -1.9 (-5.84%) | 7,013,611 |
| 9 Dec 2021 | CNY | 33.1 | 33.66 | 32.36 | 32.53 | 32.53 | -0.32 (-0.97%) | 5,263,223 |
| 8 Dec 2021 | CNY | 32.5 | 34.09 | 32.05 | 32.85 | 32.85 | +0.85 (+2.66%) | 6,899,231 |
| 7 Dec 2021 | CNY | 33.27 | 33.63 | 31.1 | 32 | 32 | -0.98 (-2.97%) | 4,852,435 |
| 6 Dec 2021 | CNY | 33.3 | 33.69 | 32.3 | 32.98 | 32.98 | -0.23 (-0.69%) | 4,350,171 |
| 3 Dec 2021 | CNY | 32.35 | 34.88 | 32.12 | 33.21 | 33.21 | +0.62 (+1.90%) | 6,795,685 |
| 2 Dec 2021 | CNY | 32.8 | 34.47 | 32.59 | 32.59 | 32.59 | -0.77 (-2.31%) | 5,301,952 |
| 1 Dec 2021 | CNY | 33.8 | 33.9 | 32.6 | 33.36 | 33.36 | -0.54 (-1.59%) | 5,705,795 |
| 30 Nov 2021 | CNY | 34.7 | 36.44 | 33.01 | 33.9 | 33.9 | -1 (-2.87%) | 10,910,857 |
| 29 Nov 2021 | CNY | 33.42 | 34.9 | 33.05 | 34.9 | 34.9 | +0.91 (+2.68%) | 9,645,056 |
