| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2021 | CNY | 35.7 | 35.96 | 35.52 | 35.6 | 35.6 | -0.1 (-0.28%) | 1,464,580 |
| 29 Dec 2021 | CNY | 35.3 | 35.88 | 35.3 | 35.7 | 35.7 | +0.07 (+0.20%) | 1,291,335 |
| 28 Dec 2021 | CNY | 35.09 | 35.8 | 34.9 | 35.63 | 35.63 | +0.73 (+2.09%) | 1,571,831 |
| 27 Dec 2021 | CNY | 35.1 | 35.28 | 34.8 | 34.9 | 34.9 | -0.21 (-0.60%) | 1,451,910 |
| 24 Dec 2021 | CNY | 36.67 | 36.88 | 35.07 | 35.11 | 35.11 | -1.56 (-4.25%) | 2,804,983 |
| 23 Dec 2021 | CNY | 36.82 | 37.1 | 36.67 | 36.67 | 36.67 | -0.4 (-1.08%) | 1,692,413 |
| 22 Dec 2021 | CNY | 37.31 | 37.51 | 36.99 | 37.07 | 37.07 | -0.24 (-0.64%) | 1,883,768 |
| 21 Dec 2021 | CNY | 37.3 | 37.57 | 36.85 | 37.31 | 37.31 | +0.17 (+0.46%) | 1,462,032 |
| 20 Dec 2021 | CNY | 36.69 | 37.35 | 36.69 | 37.14 | 37.14 | +0.09 (+0.24%) | 1,786,016 |
| 17 Dec 2021 | CNY | 38.08 | 38.08 | 37 | 37.05 | 37.05 | -0.89 (-2.35%) | 3,365,276 |
| 16 Dec 2021 | CNY | 38.2 | 38.45 | 37.7 | 37.94 | 37.94 | +0.24 (+0.64%) | 2,057,091 |
| 15 Dec 2021 | CNY | 38.4 | 38.88 | 37.63 | 37.7 | 37.7 | -0.92 (-2.38%) | 3,420,548 |
| 14 Dec 2021 | CNY | 38.63 | 38.86 | 38.2 | 38.62 | 38.62 | +0.05 (+0.13%) | 2,163,445 |
| 13 Dec 2021 | CNY | 38.6 | 38.96 | 38.28 | 38.57 | 38.57 | +0.03 (+0.08%) | 2,257,726 |
| 10 Dec 2021 | CNY | 38.25 | 38.6 | 38.1 | 38.54 | 38.54 | +0.04 (+0.10%) | 2,133,937 |
| 9 Dec 2021 | CNY | 38.32 | 38.75 | 37.5 | 38.5 | 38.5 | +0.29 (+0.76%) | 3,358,487 |
| 8 Dec 2021 | CNY | 38.1 | 38.71 | 37.9 | 38.21 | 38.21 | +0.44 (+1.16%) | 3,821,550 |
| 7 Dec 2021 | CNY | 40.68 | 40.96 | 37.61 | 37.77 | 37.77 | -2.89 (-7.11%) | 6,772,246 |
| 6 Dec 2021 | CNY | 42.08 | 42.2 | 40.49 | 40.66 | 40.66 | -0.89 (-2.14%) | 4,326,595 |
| 3 Dec 2021 | CNY | 40.6 | 41.62 | 40.41 | 41.55 | 41.55 | +0.87 (+2.14%) | 4,836,925 |
| 2 Dec 2021 | CNY | 41 | 42 | 40.44 | 40.68 | 40.68 | -0.78 (-1.88%) | 5,082,494 |
| 1 Dec 2021 | CNY | 40.1 | 41.66 | 39.8 | 41.46 | 41.46 | +1.29 (+3.21%) | 6,234,156 |
| 30 Nov 2021 | CNY | 41 | 41.28 | 39.56 | 40.17 | 40.17 | -0.43 (-1.06%) | 4,190,650 |
| 29 Nov 2021 | CNY | 39.53 | 40.89 | 39.29 | 40.6 | 40.6 | +0.42 (+1.05%) | 3,358,529 |
| 26 Nov 2021 | CNY | 40.87 | 41.2 | 40.01 | 40.18 | 40.18 | -0.7 (-1.71%) | 3,805,667 |
| 25 Nov 2021 | CNY | 40.39 | 42.14 | 40.05 | 40.88 | 40.88 | +0.49 (+1.21%) | 6,374,801 |
| 24 Nov 2021 | CNY | 41.12 | 41.66 | 40.13 | 40.39 | 40.39 | -0.81 (-1.97%) | 5,954,634 |
| 23 Nov 2021 | CNY | 41.85 | 42.33 | 41.13 | 41.2 | 41.2 | -0.8 (-1.90%) | 7,292,995 |
| 22 Nov 2021 | CNY | 39.1 | 42 | 39.05 | 42 | 42 | +2.56 (+6.49%) | 10,838,844 |
| 19 Nov 2021 | CNY | 39.06 | 39.6 | 39.02 | 39.44 | 39.44 | +0.43 (+1.10%) | 2,496,315 |
